CollectAI

close-nse_india_stocks

2022/06/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220627	68.15	70.45	67.45	68.55	92908	68.55	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220627	24.6	24.6	24.6	24.6	160	24.6
3MINDIA.NSE	3M India Limited	20220627	20700	20975	20100	20838.75	20933	20838.75	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220627	14.55	14.55	13.85	13.85	1133	13.85	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220627	299.45	302.95	288	292.75	29210	292.75	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220627	178	183.4	167.65	170.25	166000	170.25	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220627	10.05	10.4	10.05	10.4	207230	10.4	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220627	15.35	16	15.25	15.25	305863	15.25	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220627	33.4	34	32.4	33.35	20952	33.35	down	down	correct
AARON.NSE	Aaron Industries Limited	20220627	116.6	116.6	114.05	115.55	2604	115.55	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220627	397	407.8	393.15	400.3	63496	400.3	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20220627	716.55	726.5	715	723.95	785451	723.95	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220627	633.2	648.4	622.35	628.4	19162	628.4	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220627	19.65	20.5	18.95	20.2	12016	20.2	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20220627	91.3	91.3	86.2	88	9850	88	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220627	2008.5	2022	1950	1963.8	78034	1963.8	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220627	45	45.7	44.75	45.05	76610	45.05	up	up	correct
ABB.NSE	ABB India Limited	20220627	2304	2360	2273.05	2292.55	289818	2292.55	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20220627	18101.55	18298	17937.1	18000.35	12115	18000.35	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220627	92.5	93.95	91.3	92.3	2362509	92.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220627	244.95	244.95	240	242.05	1477705	242.05	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20220627	87	87	79.6	79.6	130	79.6	down	down	correct
ACC.NSE	ACC Limited	20220627	2114.95	2128.2	2103	2115.85	235386	2115.85	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220627	895.45	919.8	889	894.75	12647	894.75	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220627	208.95	213.8	198.4	202.9	58005	202.9	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220627	216.95	217.85	213.05	214.55	112639	214.55	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20220627	577.7	587	559	565.1	161395	565.1	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20220627	2189	2211	2169.35	2181.6	1202504	2181.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220627	1880	1925	1875.05	1917.65	1251839	1917.65	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220627	698	698.7	684.9	687.75	2711512	687.75	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20220627	270.95	277.65	268.2	272.9	12506733	272.9	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220627	2162.55	2179.95	2118.05	2140.55	170984	2140.55	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20220627	712	720	709.85	716.1	6503	716.1	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20220627	59.5	62.1	57	58.8	2002	58.8	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20220627	644.45	650	633	638.75	4708	638.75	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20220627	15.4	15.4	15.4	15.4	11963	15.4
ADSL.NSE	Allied Digital Services Limited	20220627	124.35	126.8	123.45	124	95474	124	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220627	64.95	67.95	64.35	67.2	19760	67.2	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220627	273.7	278.85	271.7	275.7	48511	275.7	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220627	217	217	210.8	212.45	257968	212.45	down	down	correct
AFFLE.NSE	Affle (India) Limited	20220627	1046.25	1047.4	1020.8	1041.05	276316	1041.05	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220627	453.3	481.9	446.85	455.9	48044	455.9	up	up	correct
AGRITECH.NSE	Agri	20220627	68.85	69.85	66.3	68.9	7963	68.9	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220627	33.55	34.7	31.55	31.85	103779	31.85	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220627	90	91.8	84	85.65	32378	85.65	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220627	224.8	225	218.5	218.85	2981	218.85	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220627	403	403.15	398.2	400.55	5559	400.55	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220627	142.1	150.05	142.05	144.15	428	144.15	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20220627	2210	2263.95	2200.05	2229.45	60406	2229.45	up	up	correct
AIRAN.NSE	Airan Limited	20220627	20.3	20.9	20.1	20.3	283419	20.3
AJANTPHARM.NSE	Ajanta Pharma Limited	20220627	1253.65	1279.75	1245.3	1262.75	221217	1262.75	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220627	223.95	239.8	223.95	234.55	103946	234.55	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20220627	45.65	46.55	42.85	44.55	85709	44.55	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220627	1.5	1.55	1.5	1.55	498349	1.55	up	up	correct
AKASH.NSE	Akash Infra	20220627	28.3	28.3	25.8	25.9	118268	25.9	down	down	correct
AKG.NSE	AKG Exim Limited	20220627	31.85	36.65	31.25	32.1	285584	32.1	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220627	281.75	295.15	281.75	288.8	10572	288.8	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220627	9	9.9	8.8	9.2	265494	9.2	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20220627	1800	1802.35	1780	1787.8	61047	1787.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20220627	10.85	11.45	10.85	11.1	224031	11.1	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20220627	532.5	551.85	529.15	531.5	6290	531.5	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220627	61.45	62.1	61.05	61.7	77118	61.7	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20220627	640	685.45	627.7	655.05	45100	655.05	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20220627	79.5	80.65	75.75	78.25	5084	78.25	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20220627	3018	3059	2983.75	3032.2	109238	3032.2	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220627	2626.2	2680.5	2607.95	2615.05	19443	2615.05	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220627	277	286	275	282.15	342781	282.15	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20220627	441	442.95	435	435.15	14024	435.15	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220627	90.65	90.65	87.15	89.75	7709	89.75	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220627	20.45	20.5	20.2	20.25	825889	20.25	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220627	56.3	59	55.85	57.35	29653	57.35	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220627	275	283.95	275	279.45	4847	279.45	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20220627	2.8	2.8	2.8	2.8	2750	2.8
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220627	475.2	476	468	470	383266	470	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20220627	2204.8	2250	2202	2239.35	84903	2239.35	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220627	1609.4	1650	1583.15	1628.9	58434	1628.9	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220627	362.25	365.7	360.5	365.15	3073581	365.15	up	up	correct
AMDIND.NSE	AMD Industries Limited	20220627	43	43.35	42.1	42.7	14398	42.7	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220627	891	908.65	876.1	883.2	37806	883.2	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20220627	25.85	25.95	25.1	25.3	22632	25.3	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220627	790.15	799	784.95	789.8	8302	789.8	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20220627	52.25	53.6	52	53.05	530779	53.05	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220627	8	8	8	8	41945	8
ANDHRAPAP.NSE	Andhra Paper Limited	20220627	296	306.85	296	302.8	21000	302.8	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220627	127.8	127.95	125	125.45	126234	125.45	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20220627	21.5	21.7	20.6	20.85	73753	20.85	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220627	27.65	28.8	26.9	27.25	19492	27.25	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220627	7.2	7.55	6.95	7.45	127677	7.45	up	up	correct
ANMOL.NSE	Anmol India Limited	20220627	166.9	166.9	160.5	165.05	6971	165.05	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220627	13.25	13.25	12.55	13.05	84606	13.05	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20220627	7.15	7.2	6.75	6.85	211126	6.85	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220627	1.05	1.1	1	1.1	385472	1.1	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20220627	697	697.45	683	690.75	8688	690.75	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220627	629	629	596.5	619.7	524286	619.7	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220627	1004	1004	945.55	957.4	209378	957.4	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220627	224.9	224.9	219	222.7	4290	222.7	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220627	603	635	603	627.65	132779	627.65	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220627	245.35	258.6	244	255.95	60197	255.95	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220627	890.5	895.55	850	858.65	326821	858.65	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220627	730.25	757.85	727.15	748.8	180286	748.8	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220627	124.8	125.55	120.55	121.45	40197	121.45	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220627	3849	3870	3775	3794.5	708737	3794.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220627	426.3	429.55	417.3	418.75	39697	418.75	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220627	185.4	189.25	183.3	187.65	4036877	187.65	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220627	595.15	610	577	581.3	2035	581.3	down	down	correct
APTECHT.NSE	Aptech Limited	20220627	225	232.65	224.65	229	331351	229	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220627	276.95	277.25	258.55	266.7	363629	266.7	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20220627	49.7	52.4	48.05	51.65	54849	51.65	up	up	correct
ARCHIES.NSE	Archies Limited	20220627	15.35	15.6	14.75	15.35	20129	15.35
ARENTERP.NSE	Rajdarshan Industries Limited	20220627	31.95	34.4	30.1	31.2	4525	31.2	down	down	correct
ARIES.NSE	Aries Agro Limited	20220627	119.45	124.7	117.25	121.75	208173	121.75	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220627	80	82.5	79.1	81	40001	81	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220627	122.5	139.7	122.5	131.8	151746	131.8	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20220627	1125	1175	1096.4	1150.5	14753	1150.5	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220627	38.9	39.65	38.25	39.4	7421	39.4	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220627	91.85	97.05	88.3	92.6	5489	92.6	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20220627	15.5	16.55	15	15.2	517012	15.2	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220627	23.7	23.7	21.85	22.8	2616	22.8	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220627	40.35	41.8	40.1	41	34563	41	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220627	64.2	67.65	64.2	67.65	1111	67.65	up	up	correct
ARVIND.NSE	Arvind Limited	20220627	91	93.9	90.05	91.3	644087	91.3	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220627	259	261.75	254.7	259.9	36393	259.9	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20220627	166.55	166.6	162	162.4	6229	162.4	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220627	544	558	533.3	544.5	1347101	544.5	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220627	279.9	284.9	274.65	284.1	5494	284.1	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220627	425.8	425.8	425.8	425.8	5632	425.8
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220627	447.3	449.15	431	438.05	45937	438.05	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220627	98	107	97.5	100.75	284376	100.75	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220627	128	132.75	123	127.6	25510	127.6	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20220627	12.35	12.85	11.85	12.25	66373	12.25	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220627	73.9	74.35	71.45	71.9	902466	71.9	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20220627	142.5	144.1	141	141.3	18071109	141.3	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220627	84.65	86.35	84	84.2	5363	84.2	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220627	2779.9	2827.65	2765	2820.95	1295734	2820.95	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20220627	47.55	47.55	41.5	42.25	3177404	42.25	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20220627	163.45	165.95	162.6	164.7	1313	164.7	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220627	1897.95	1972.7	1858.05	1935.75	72095	1935.75	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220627	178.85	179.5	175	176.9	186652	176.9	down	down	correct
ASTRAL.NSE	Astral Limited	20220627	1687	1713	1675.05	1696.35	433950	1696.35	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220627	195	196.9	194.45	196	117599	196	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220627	2735.1	2820.05	2705.75	2729.1	8296	2729.1	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220627	37.45	39	37.45	37.7	36642	37.7	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220627	799	824.55	792.75	815.5	5284	815.5	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20220627	2301.95	2319.85	2262.2	2289.8	200440	2289.8	down	down	correct
ATLANTA.NSE	Atlanta Limited	20220627	15	15.5	14.8	14.8	45268	14.8	down	down	correct
ATUL.NSE	Atul Ltd	20220627	8049.5	8049.5	7894.45	8020.65	18269	8020.65	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20220627	168.45	171.7	167.6	169.35	26073	169.35	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220627	621.25	631	620.5	624.3	788738	624.3	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220627	267.25	273.9	252.55	257.7	26077	257.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220627	529	537.95	514.8	521.25	2008542	521.25	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220627	64.5	64.75	61.05	62.55	656	62.55	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220627	1583.25	1610	1572.5	1589.85	29360	1589.85	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20220627	55.65	57.7	55.65	56.8	10504	56.8	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220627	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220627	537.95	553.3	524.95	533.35	104368	533.35	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220627	420.5	439.4	418.4	432.15	333145	432.15	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20220627	94.75	95	92	92.75	35963	92.75	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220627	272.05	277.95	272	273.65	40743	273.65	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220627	644	646.9	634.7	637.1	4552114	637.1	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220627	125	125.9	120.1	123.65	22431	123.65	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220627	168.6	169	167.01	167.61	10209	167.61	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220627	87	92.95	86.05	91	19181	91	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220627	121.85	121.85	115	120.35	3319	120.35	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220627	5.6	5.75	5.5	5.6	451613	5.6
BAJAJ.NSE	AUTO	20220627	3870	3958.45	3817	3861.2	1819576	3721.43	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220627	137	139.9	136.1	137.3	239415	137.3	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220627	926.15	945	920	935.25	31282	935.25	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220627	11780	11780	11550	11595.15	246370	11590.98	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220627	13.7	13.7	13.45	13.5	2930148	13.5	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220627	4691	4787.95	4690.5	4758.05	17701	4731.81	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220627	5700	5725	5587.75	5641.2	1049008	5620.73	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220627	43	43.85	42.7	43.15	146601	43.15	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220627	2909.8	2971.85	2900	2941.05	36230	2941.05	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220627	374.8	389.5	361	366.25	2337	366.25	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220627	31.65	31.65	29.7	31.5	5616	31.5	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220627	2150.7	2178.6	2130.75	2164.25	193622	2164.25	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220627	1.25	1.25	1.2	1.25	397723	1.25
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220627	108.25	109.5	108.1	108.75	65639	108.75	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20220627	91.65	101.9	91.3	97.75	49359	97.75	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220627	375	376.75	363.1	367.5	2334571	367.5	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20220627	70.45	72	67.5	69.25	5826	69.25	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220627	2179	2179.95	2135.75	2148.85	416	2148.85	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220627	172.15	176.5	171.15	172.25	137328	172.25	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220627	289.3	292	282.5	283.7	4524972	283.7	down	down	correct
BANG.NSE	Bang Overseas Limited	20220627	41.2	41.2	39.5	40.2	25199	40.2	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20220627	66.55	66.55	64.35	65.5	1412	65.5	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20220627	101.1	101.75	99.6	100	14457696	100	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20220627	342.68	344.35	340.76	341.4	564464	341.4	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220627	46.5	46.6	45.15	45.55	1299777	45.55	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20220627	188.15	192	185.95	189.6	17661	189.6	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220627	1046	1094.55	1045.55	1064.2	116841	1064.2	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220627	4.1	4.25	4.1	4.25	7093	4.25	up	up	correct
BASF.NSE	BASF India Limited	20220627	2490	2580	2461.3	2544.85	19362	2544.85	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220627	56.4	56.8	54.15	54.25	47099	54.25	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20220627	1752.6	1775	1741.8	1749.05	480442	1749.05	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220627	4780	5001.05	4780	4950.75	7759	4950.75	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20220627	1608.9	1800.1	1602.8	1622.2	11982	1622.2	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220627	912.6	919.1	905	914.25	12599	914.25	up	up	correct
BCG.NSE	Brightcom Group Limited	20220627	34.45	36.5	33.1	33.1	35817573	33.1	down	down	correct
BCLIND.NSE	BCL Industries Limited	20220627	383.1	394.7	378.05	390.85	28058	390.85	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20220627	4.35	4.85	4.25	4.75	701229	4.75	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20220627	737	741.5	722.3	727	637800	727	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20220627	14.75	17.25	14.75	16.15	105283	16.15	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220627	269.8	276.5	266.25	275	221219	275	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220627	72.3	74.95	72.05	73.6	7702	73.6	up	up	correct
BEL.NSE	Bharat Electronics Limited	20220627	235	241.3	234.7	240.05	4992651	240.05	up	up	correct
BEML.NSE	BEML Limited	20220627	1282	1289.75	1261	1266.65	181295	1266.65	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220627	105.4	107.7	104.4	105.5	294099	105.5	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20220627	598.85	601.2	593.15	600	367210	600	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220627	835.1	850	829.05	836.1	26162	836.1	up	up	correct
BFINVEST.NSE	BF Investment Limited	20220627	255	261.5	250.1	256.7	10188	256.7	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20220627	295	304.05	294.95	297.95	98311	297.95	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220627	2.95	3.05	2.85	2.9	36907	2.9	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20220627	63	64.8	63	63.45	58925	63.45	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20220627	168.05	177.65	168.05	175.15	11947	175.15	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220627	38.75	39.65	37.6	38.1	12208	38.1	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220627	39.5	40.4	39.4	40.2	12680	40.2	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220627	5.85	6.1	5.7	5.8	423990	5.8	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20220627	656.95	657	645.15	647.45	1787237	647.45	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20220627	135.95	141.75	135.95	140.4	54566	140.4	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220627	11440	11562.7	11150	11356.85	2994	11356.85	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220627	61.5	63.15	59.6	60.15	61888	60.15	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220627	675	687	671.2	683.95	5284297	683.95	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220627	46.1	46.65	45.9	45.95	12631665	45.95	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220627	97.25	100.4	95.6	100.4	21143	100.4	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220627	164.95	167.9	162.95	166.95	3178	166.95	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220627	23.9	24.3	23.65	23.85	138946	23.85	down	down	correct
BIOCON.NSE	Biocon Limited	20220627	330	332.25	319.4	319.95	2463482	319.43	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220627	53.85	55	52.3	53.15	24781	53.15	down	down	correct
BIRET.NSE	RR	20220627	329.9	336.8	323.5	324.8	66702	324.8	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220627	109	113	108.25	109.05	48216	109.05	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220627	885.8	888.7	872	878.8	37492	878.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220627	53.6	55.9	53.6	54.7	49201	54.7	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220627	7.7	7.7	7.7	7.7	69774	7.7
BKMINDST.NSE	BKM Industries Limited	20220627	1.95	1.95	1.85	1.95	24847	1.95
BLBLIMITED.NSE	BLB Limited	20220627	18.55	18.55	17.75	18.5	49350	18.5	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220627	74.85	75.8	74.5	74.95	22952	74.95	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220627	18.9	19.35	18.6	18.75	89182	18.75	down	up	incorrect
BLS.NSE	BLS International Services Limited	20220627	196	203.75	196	203	1838807	203	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20220627	0.4	0.4	0.4	0.4	8001	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220627	7300	7400	7275	7301.55	9211	7301.55	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20220627	978.95	979.6	948	952.7	32941	952.7	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220627	83	86.65	83	85.2	276892	85.2	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220627	97.2	98.65	96.5	96.9	2471596	96.9	down	down	correct
BOROLTD.NSE	Borosil Limited	20220627	270.4	276.95	267.65	268.75	129607	268.75	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220627	662	666.85	640.85	652.5	267707	652.5	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20220627	14474.9	14645.85	14326.3	14593.15	28254	14593.15	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220627	310	315.65	308.35	315	2784807	315	up	up	correct
BPL.NSE	BPL Limited	20220627	65.1	68.05	65	66.15	121459	66.15	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220627	4.95	4.95	4.95	4.95	65831	4.95
BRIGADE.NSE	Brigade Enterprises Limited	20220627	442.5	456	436.2	441.55	166488	441.55	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220627	3502	3505.95	3447.25	3459.1	419730	3459.1	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220627	27.7	28	26.3	26.8	32486	26.8	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20220627	89.65	89.65	85	87.1	15938	87.1	down	down	correct
BSE.NSE	BSE Limited	20220627	605.4	617.55	600.1	607.2	1352679	607.2	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220627	410	410	396	396	59	396	down	down	correct
BSL.NSE	BSL Limited	20220627	96	96	92.1	93.15	6409	93.15	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220627	45.85	46.5	45.85	46.45	5413	46.45	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220627	17.73	17.91	17.68	17.7	20735	17.7	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20220627	365.9	378	364	373.1	2721452	373.1	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20220627	4.5	4.9	4.5	4.6	240174	4.6	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220627	1090	1107.65	1081.5	1093.55	16591	1093.55	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220627	20.7	22.4	20.7	21.9	1221	21.9	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20220627	32.9	33.25	32.35	33.25	20743	33.25	up	up	correct
CALSOFT.NSE	California Software Company Limited	20220627	22	22.95	20.65	21.45	47314	21.45	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220627	112.3	114	110.85	112.45	106252	112.45	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20220627	2340	2344.25	2288	2297.95	78228	2297.95	down	down	correct
CANBK.NSE	Canara Bank	20220627	188.95	190.2	187.1	187.7	4907483	187.7	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20220627	3.65	3.65	3.5	3.65	13354	3.65
CANFINHOME.NSE	Can Fin Homes Limited	20220627	436.1	445.15	435.4	442.35	544837	442.35	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220627	1048	1055	1032.75	1039.25	7779	1039.25	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220627	108	110.6	107.05	109.8	87467	109.8	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220627	698.3	716.1	697	711.65	53036	711.65	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20220627	98.55	101.4	97.85	98.8	5447	98.8	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220627	686.5	788	675.85	751.5	827907	751.5	up	up	correct
CAREERP.NSE	Career Point Limited	20220627	107	111.95	107	109.95	16671	109.95	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20220627	424.35	435.95	416.6	418.15	39737	418.15	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20220627	580	588.15	574	579.55	141042	579.55	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20220627	103	103.55	102.5	103.05	339064	103.05	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220627	2	2	1.9	2	141471	2
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220627	8	8	7.55	7.6	42253	7.6	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20220627	361	383.9	360.55	379.2	526557	379.2	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220627	1132	1139	1113	1114.35	325593	1114.35	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20220627	934.25	942.8	922.85	926	191892	926	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220627	54.9	55	53.1	53.65	127629	53.65	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220627	12.65	13.85	12.65	13.1	161938	13.1	up	up	correct
CENTENKA.NSE	Century Enka Limited	20220627	434	445.9	433.05	436.6	41301	436.6	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220627	9.5	9.95	9.5	9.85	114822	9.85	up	up	correct
CENTRALBK.NSE	Central Bank of India	20220627	17.45	17.6	17.2	17.25	970055	17.25	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20220627	20.95	21	20.65	20.85	96643	20.85	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220627	418	419.9	408.7	414.75	11020	414.75	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220627	516.7	521.3	501.7	519.6	159015	519.6	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220627	787.7	809.75	784.05	807.65	176583	807.65	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20220627	4128	4230	4028	4197.35	11357	4197.35	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220627	47.75	49.25	47.75	48.3	137672	48.3	up	up	correct
CESC.NSE	CESC Limited	20220627	71.2	72	70.45	70.85	758804	70.85	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20220627	711	719.55	705.8	707.15	168949	707.15	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220627	188	189.9	184.85	187	1096324	187	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20220627	307.1	313	305.15	307.65	235114	307.65	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220627	288	296	283.85	284.8	2242376	284.8	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220627	161	163.95	159.35	161.15	3834	161.15	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220627	286	286	280.65	283.5	65240	283.5	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220627	161.25	161.25	155.5	156.85	11714	156.85	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220627	471.25	495	461.4	482.15	473104	482.15	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220627	307.9	310	297	298.95	2417696	298.95	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220627	654.95	657.3	632.9	634.25	2076389	634.25	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220627	617.7	629.3	617.45	625	190092	625	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220627	446.7	449.55	428	434.9	47861	434.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20220627	130.15	139.9	130.15	137.9	14112	137.9	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20220627	11.35	11.35	10.75	11.2	15377	11.2	down	down	correct
CIPLA.NSE	Cipla Limited	20220627	936	946.4	930.55	932.35	846797	932.35	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20220627	1500	1509.5	1469.65	1473.65	84302	1473.65	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220627	120.15	126	120.15	122.7	12338	122.7	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220627	404.15	424.65	402.95	412.65	21800	412.65	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220627	96.25	97.95	95	95.6	32730	95.6	down	up	incorrect
CMICABLES.NSE	CMI Limited	20220627	23.45	23.5	22.6	22.9	34345	22.9	down	down	correct
COALINDIA.NSE	Coal India Limited	20220627	180	182.8	177.45	182.05	7063839	182.05	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20220627	313	313	309.1	309.5	131434	309.5	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220627	43.3	45.25	42.5	44.1	1270015	44.1	up	up	correct
COFORGE.NSE	Coforge Limited	20220627	3719	3828	3705.85	3791.1	449206	3791.1	up	down	incorrect
COLPAL.NSE	Colgate	20220627	1518.4	1525.35	1507	1511	194633	1511	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20220627	24.4	25.05	22.65	22.95	2002550	22.95	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20220627	25.35	25.35	23.75	23.95	209800	23.95	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20220627	627	635.4	621.05	624.6	1048554	624.6	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220627	49.25	49.7	47.5	47.85	350188	47.85	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220627	124.15	124.15	117	118.65	10836	118.65	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220627	430	435	424.5	430.65	7649	430.65	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220627	33.25	34.7	33.2	33.7	11790	33.7	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220627	53	54	51	52.45	41469	52.45	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220627	944	953.7	937.8	946.05	393321	946.05	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220627	977	1098.6	977	1046.5	336466	1046.5	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220627	4.4	4.5	4.15	4.35	40928	4.35	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220627	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220627	31.85	32.47	31.81	32.42	461680	32.42	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20220627	2195.25	2248	2145.1	2195.45	45255	2195.45	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220627	567.5	567.5	530	545	3173	545	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20220627	3.95	3.95	3.95	3.95	0	3.95
CREDITACC.NSE	CreditAccess Grameen Limited	20220627	958.6	1010	937	1002.5	221979	1002.5	up	up	correct
CREST.NSE	Crest Ventures Limited	20220627	160.2	169.15	160.2	166.45	2355	166.45	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20220627	3247.95	3248.95	3180	3209.45	12298	3209.45	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220627	348	349.05	338.45	346.1	1394278	346.1	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20220627	194.1	198	192.5	196.6	168596	196.6	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220627	54	55.7	52.25	54.15	33380	54.15	up	down	incorrect
CUB.NSE	City Union Bank Limited	20220627	129	137.95	128.65	137.25	10650113	137.25	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220627	24.35	26	24.15	25	5509	25	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20220627	1001.5	1029	1000.9	1007.35	292975	1007.35	up	up	correct
CUPID.NSE	Cupid Limited	20220627	212.15	228.45	212.15	218.25	40711	218.25	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220627	16.85	16.85	16.1	16.65	2148	16.65	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220627	133	137	133	135.2	36436	135.2	up	up	correct
CYIENT.NSE	Cyient Limited	20220627	793.2	799.45	789.3	792	78194	792	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220627	74.95	76.3	74.1	75.45	777996	75.45	up	up	correct
DABUR.NSE	Dabur India Limited	20220627	517.5	519	512.25	515.7	664059	515.7	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220627	1310.55	1327.9	1287.7	1302.6	217782	1302.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220627	318	319.9	311.45	317.05	112330	317.05	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220627	43.15	43.9	41.65	43.05	14078	43.05	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20220627	370.65	388.95	370.5	380.15	25942	380.15	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20220627	291.9	296.5	288.5	290.25	88273	290.25	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20220627	75.05	80.05	75	78	132495	78	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20220627	199.9	199.9	194.05	195.1	284651	195.1	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220627	61.45	63.45	59.55	60.35	91667	60.35	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220627	22.35	22.35	20.6	21.1	4661	21.1	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220627	115.4	118.7	114.6	117.95	245772	117.95	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20220627	76	77.7	76	77.45	399484	77.45	up	up	correct
DCM.NSE	DCM Limited	20220627	69.3	69.85	66.55	67.2	23389	67.2	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220627	4.45	4.55	4.15	4.15	16403	4.15	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20220627	193.95	195	178.3	180.8	123777	180.8	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220627	941	962.4	934.1	948.8	40292	948.8	up	up	correct
DCW.NSE	DCW Limited	20220627	35.6	36.4	35.05	36.4	378825	36.4	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20220627	432.15	449.1	432.15	440.8	3758	440.8	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220627	614	616.8	587	593.05	373824	593.05	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220627	1830	1841	1809	1814.25	409729	1814.25	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220627	77.4	82.45	77.4	78.6	16232	78.6	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220627	206.95	206.95	198.35	200.85	36618	200.85	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220627	402	411.3	386.55	397.45	1051	397.45	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220627	172	179	170.6	176.8	6392025	176.8	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220627	66	66.85	66	66.85	1879	66.85	up	up	correct
DEN.NSE	DEN Networks Limited	20220627	33.4	33.7	33.1	33.3	350393	33.3	down	down	correct
DENORA.NSE	De Nora India Limited	20220627	717	782.95	716.95	778.6	47899	778.6	up	up	correct
DEVYANI.NSE	Devyani International Limited	20220627	153.9	155.95	152.5	154.95	851084	154.95	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220627	200.4	203.5	197	200.75	25387	200.75	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20220627	15.15	15.55	14.85	15.05	142982	15.05	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220627	225	229.5	218.95	225.15	287912	225.15	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220627	11.6	11.85	11.55	11.75	358203	11.75	up	up	correct
DHANI.NSE	Dhani Services Limited	20220627	29.65	31.05	28.5	31	13650444	31	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220627	698	718	697	701.95	9745	701.95	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220627	10.9	11.1	10.9	11	19105	11	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220627	588	600	579	586.15	551	586.15	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220627	669	669	644	648.75	37292	648.75	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220627	1.85	1.85	1.85	1.85	83190	1.85
DICIND.NSE	DIC India Limited	20220627	370.75	371.65	366.1	369.95	462	369.95	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220627	26	26.9	26	26.65	45442	26.65	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20220627	13	13.2	12.4	12.5	11926096	12.5	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220627	3704.6	3715	3657.1	3673.45	272457	3673.45	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220627	3597	3660	3570	3636.15	302324	3636.15	up	up	correct
DLF.NSE	DLF Limited	20220627	322	322.45	315	318.05	3334788	318.05	down	down	correct
DLINKINDIA.NSE	D	20220627	118.1	120	117.45	119.25	70175	119.25	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20220627	3460	3460	3400	3408.6	276838	3408.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220627	2.7	2.9	2.7	2.9	39783	2.9	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20220627	481	486	480	480.3	6458	480.3	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20220627	480	494.4	479.05	483.05	71512	483.05	up	up	correct
DONEAR.NSE	Donear Industries Limited	20220627	48.6	51.45	47.1	51.45	12980	51.45	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220627	388.25	399.95	387.55	390.8	9433	390.8	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20220627	11.5	11.75	11.25	11.35	34369	11.35	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20220627	294.95	298.6	288	288.85	5974	288.85	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220627	39.75	39.75	39.75	39.75	100	39.75
DREDGECORP.NSE	Dredging Corporation of India Limited	20220627	273	276.9	265.1	268.85	113899	268.85	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220627	4399.85	4399.85	4305.85	4320.55	332753	4320.55	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220627	330	338	307.1	318.85	16961	318.85	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220627	208.35	210	205.1	208.15	1670	208.15	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220627	19	19.35	18.5	18.75	112131	18.75	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220627	201.2	206.8	198.3	204.6	19440	204.6	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220627	106.65	107	101.5	102.55	2062322	102.55	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220627	1829	1839.9	1752.6	1788.05	5322	1788.05	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20220627	402	426.7	402	414.45	26752	414.45	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220627	391.4	406.5	388	398.4	1681584	398.4	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220627	4.2	4.35	4.2	4.35	5195	4.35	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220627	2.4	2.5	2.3	2.4	5760	2.4
EBANK.NSE	Edelweiss Mutual Fund	20220627	3709.99	3709.99	3709.99	3709.99	0	3709.99
EBBETF0423.NSE	Edelweiss Amc Ltd	20220627	1172.1	1179.98	1172.1	1174.14	5286	1174.14	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220627	1166	1178.9	1160.1	1175.97	3571	1175.97	up	up	correct
ECLERX.NSE	eClerx Services Limited	20220627	1944.25	2000	1944	1993.15	17033	1993.15	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220627	54.4	54.75	52.6	52.9	922101	52.9	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220627	3.1	3.2	3	3.1	36193	3.1
EICHERMOT.NSE	Eicher Motors Limited	20220627	2909	2909.95	2836	2848.3	532402	2848.3	down	down	correct
EIDPARRY.NSE	E.I.D.	20220627	513.9	516.95	507.25	513.95	238530	513.95	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220627	354.45	357.8	349.75	351.25	2770	351.25	down	down	correct
EIHOTEL.NSE	EIH Limited	20220627	127.05	128.35	124.75	125.15	242971	125.15	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220627	366.15	373.95	358.05	361.8	4648	361.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220627	179.4	181.8	172.15	174.4	208707	174.4	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20220627	273.4	277.8	259.3	261.45	1141431	261.45	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220627	32.4	33.9	31.5	31.85	1055916	31.85	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20220627	105.05	106.9	99.35	99.7	20043	99.7	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220627	396	399.95	385.55	389.65	246126	389.65	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220627	29.15	30.5	29.15	30.3	10757	30.3	up	up	correct
EMAMILTD.NSE	Emami Limited	20220627	403.4	417.45	402.6	415.75	177703	415.75	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220627	134	142.9	134	137.05	20199	137.05	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20220627	64.4	64.4	62.55	62.95	20842	62.95	down	up	incorrect
EMCO.NSE	EMCO Limited	20220627	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220627	67.9	69.8	66.35	67.7	37701	67.7	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220627	81.55	82.7	79.6	80.3	14727	80.3	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220627	1360.05	1375.55	1326.75	1353.45	64383	1353.45	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220627	15.45	15.5	14.7	14.95	44260	14.95	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20220627	58.7	58.7	57.55	57.8	643276	57.8	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20220627	180	180	172.1	175.4	6503	175.4	down	down	correct
EPL.NSE	EPL Limited	20220627	153	153.75	151.5	153	131734	153
EQUITAS.NSE	Equitas Holdings Limited	20220627	84	85.35	83.85	84.75	374220	84.75	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220627	40	40	39.1	39.45	435448	39.45	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220627	658	663.45	648	654.6	12276	654.6	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20220627	23.6	24.25	23.05	23.35	219470	23.35	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20220627	3523	3538	3457	3474.1	2088	3474.1	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20220627	1532	1548.7	1522.2	1544.9	296882	1537.49	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220627	7.2	7.2	6.9	7	139102	7	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20220627	126	126	122	123.35	60971	123.35	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20220627	297.25	298.9	292.1	294.55	120138	294.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20220627	528.4	534.4	520.25	524.5	23324	524.5	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220627	6.2	6.5	6.2	6.5	66759	6.5	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20220627	1221.5	1227.85	1185.1	1198.7	15787	1198.7	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20220627	138.75	140	137.3	139.05	1989026	139.05	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220627	1285.05	1327.35	1285.05	1308.55	6803	1308.55	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20220627	110	110	107.2	108.7	14059	108.7	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220627	97.95	99.85	97.5	98.4	193800	98.4	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220627	1409	1547.65	1390.5	1507.6	24784	1507.6	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20220627	175.4	185	174.2	180.3	552954	180.3	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20220627	2.1	2.1	2	2.05	10224937	2.05	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220627	3	3	3	3	561929	3
FDC.NSE	FDC Limited	20220627	233.5	236.65	233.2	235.05	208007	235.05	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220627	90.75	92	90.15	91.05	8739342	91.05	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20220627	3.15	3.15	2.9	2.95	2096190	2.95	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20220627	8.3	8.3	7.6	7.6	73626	7.6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20220627	1238	1317.25	1225.4	1262.6	353913	1262.6	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20220627	95.95	97.6	95.2	95.7	367609	95.7	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220627	383.85	389.5	377.5	386.4	241693	386.4	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20220627	4805	4890	4775	4807	71444	4807	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220627	141.35	141.45	138.25	139.25	166702	139.25	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220627	25.3	25.5	23.5	25.45	23999	25.45	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20220627	19	20	18.45	18.45	156788	18.45	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220627	2764	2799	2724.35	2756.8	33718	2756.8	down	down	correct
FMGOETZE.NSE	Federal	20220627	275	277.7	275	275.8	10628	275.8	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220627	5.05	5.05	4.75	4.85	182520	4.85	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220627	947.65	951	932.15	936.45	27432	936.45	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20220627	236.55	237.5	229.2	230.5	605467	230.5	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20220627	1589	1621	1544.35	1589.55	8558	1589.55	up	up	correct
FRETAIL.NSE	Future Retail Limited	20220627	7.5	7.55	6.85	6.85	21138231	6.85	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220627	32.55	34.4	32	32	78805	32	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220627	101.4	105.85	101.35	104.9	5009202	104.9	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20220627	123.35	128.85	121	127.5	1585876	127.5	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220627	258.6	286.7	253.4	277.45	1961611	277.45	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220627	134	135.1	132.25	134.65	6840302	134.65	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220627	3.45	3.45	3.2	3.4	428177	3.4	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220627	2890.05	2954	2865.2	2901.75	109809	2901.75	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220627	68.4	70	68.05	68.6	22919	68.6	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220627	353.55	412.8	353.55	371.4	39812	361.52	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220627	559.75	603	559	585.05	139140	585.05	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20220627	114.5	116.65	112.15	113.5	109991	113.5	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220627	264.5	267	258	262.45	27374	262.45	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20220627	5.8	5.85	5.6	5.85	126285	5.85	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20220627	109.7	112.25	105.35	106.45	3814	106.45	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220627	1.05	1.05	1	1	3034	1	down	up	incorrect
GARFIBRES.NSE	Garware Technical Fibres Limited	20220627	2989.55	2989.55	2844	2918.6	21539	2918.6	down	down	correct
GATI.NSE	Gati Limited	20220627	137.65	138.3	136.4	137.8	171201	137.8	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20220627	0.95	0.95	0.95	0.95	7801	0.95
GAYAPROJ.NSE	Gayatri Projects Limited	20220627	19.75	19.75	18.25	18.8	1957738	18.8	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20220627	123.15	129.05	121.85	127.7	7786	127.7	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220627	75.6	77.5	73.7	76.35	12640	76.35	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220627	32.35	32.4	31.55	32.05	5371	32.05	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220627	494.1	545	494.1	535.95	13093	535.95	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220627	14.9	15.65	14.9	15.65	139152	15.65	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220627	76.4	78.6	76.3	76.75	401281	76.75	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20220627	53.75	53.8	52	53.05	454670	53.05	down	down	correct
GEPIL.NSE	GE Power India Limited	20220627	138	139.65	134.85	136.1	28473	136.1	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220627	375.5	377	360.05	365.15	561397	365.15	down	down	correct
GET&D.NSE	GE T&D India Limited	20220627	99.45	101.8	98.6	99.4	24716	99.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20220627	66	66.85	64.55	65.1	15711	65.1	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220627	3.05	3.05	3.05	3.05	250	3.05
GHCL.NSE	GHCL Limited	20220627	564.5	584.9	561.35	576.55	369884	576.55	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220627	120.75	124.15	119	121.2	70369	121.2	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20220627	117	117.65	113	113.7	179619	113.7	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220627	65	65	61.1	62.15	1616	62.15	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220627	5010	5019	4910	4960.85	8864	4960.85	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220627	37.7	39.15	37.2	38.8	130680	38.8	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220627	75.25	76.25	74.85	76.05	86141	76.05	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220627	4.25	4.25	4.25	4.25	115	4.25
GKWLIMITED.NSE	GKW Limited	20220627	536.95	544.4	530.85	536.65	812	536.65	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220627	2670	2680.05	2621.05	2659.05	169860	2659.05	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220627	1505	1517	1496	1499	32009	1499	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220627	385.3	391.4	384.3	385.8	435249	385.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220627	2.8	2.8	2.8	2.8	25	2.8
GLOBAL.NSE	Global Education Limited	20220627	133.5	133.5	126	133.5	29450	133.5
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220627	42.3	44.35	40.35	43.05	9264	43.05	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20220627	7.1	7.55	7	7.05	1449910	7.05	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20220627	936	949.9	934.1	937.35	45869	937.35	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20220627	446	446	440.05	443.95	19302	443.95	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220627	553.7	585	553.7	578.9	14859	578.9	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220627	135.65	137.15	133.6	134.9	1549158	134.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220627	4080.25	4222.75	4080.25	4145.35	19865	4145.35	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220627	35.25	35.5	34.55	34.9	3693611	34.9	down	down	correct
GNA.NSE	G N A Axles Limited	20220627	531.45	533.45	503	508.05	42300	508.05	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220627	591	617.8	587.7	608.25	3530592	608.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220627	375.5	385	370.7	373.5	50278	373.5	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220627	234.75	275.9	232.25	272.5	65009	272.5	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220627	1052	1062	1046.6	1052.95	10260	1052.95	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220627	8.7	8.85	8.3	8.3	741398	8.3	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20220627	500.6	506.45	500.15	504.95	55329	504.95	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220627	800	808.45	792.4	797.25	1040251	797.25	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20220627	430	431.8	425.6	428.95	35564	428.95	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20220627	1221.9	1229.65	1205.45	1211.3	533924	1211.3	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220627	1.75	1.75	1.7	1.75	119280	1.75
GOKEX.NSE	Gokaldas Exports Limited	20220627	362.85	365.45	355.35	359.85	284567	359.85	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220627	30.65	31.3	30.25	30.8	145450	30.8	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220627	94.3	94.3	92.6	94.3	24721	94.3
GOLDBEES.NSE	Reliance ETF Gold BeES	20220627	43.97	43.97	43.62	43.87	3381786	43.87	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220627	85.5	85.5	78.65	82.75	2755	82.75	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20220627	134.1	143.85	134.1	142.75	256954	142.75	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220627	43.65	43.9	43.4	43.8	37255	43.8	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220627	47.5	47.5	45.2	45.9	46529	45.9	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220627	285.1	287.3	281.25	284	27581	284	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20220627	1029	1034.65	1022.1	1029.55	22035	1029.55	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220627	256	265	254.65	262.75	285459	262.75	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220627	74	74.45	73.1	74	294599	74
GPTINFRA.NSE	GPT Infraprojects Limited	20220627	83.7	85.3	77.5	78.85	75761	78.85	down	up	incorrect
GRANULES.NSE	Granules India Limited	20220627	260	270.95	256.75	268.15	1963275	268.15	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220627	385.95	398.15	385.95	389.75	459086	389.75	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20220627	1340	1355.3	1332	1349.3	1122967	1349.3	up	down	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220627	59.1	59.65	58.15	58.9	186853	58.9	down	down	correct
GRAVITA.NSE	Gravita India Limited	20220627	260.1	270.9	260.1	270.9	37026	270.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220627	152.3	154.4	150.65	151.8	1103258	151.8	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20220627	332.6	334	325.25	330.35	27670	330.35	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220627	435	438.45	425	427.9	159659	427.9	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220627	175	179	172	173.7	109067	173.7	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220627	7.85	7.85	7.85	7.85	163475	7.85
GRINDWELL.NSE	Grindwell Norton Limited	20220627	1534.9	1590.6	1524.9	1573.8	191219	1573.8	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20220627	1109.55	1110	1091.1	1101.5	14065	1101.5	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220627	848	860	820	834.3	160	834.3	down	up	incorrect
GRPLTD.NSE	GRP Limited	20220627	1313	1349	1283.15	1314.45	1073	1314.45	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220627	233.65	234	224.05	225.7	193903	225.7	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220627	30.85	34.9	30.5	33.15	210866	33.15	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220627	139	143.7	138.85	140.6	2007344	140.6	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20220627	216.6	218.7	215.45	216.7	337717	216.7	up	up	correct
GSS.NSE	GSS Infotech Limited	20220627	215.3	218.95	215	215.4	106614	215.4	up	up	correct
GTL.NSE	GTL Limited	20220627	9	9.15	8.85	9.05	560721	9.05	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220627	1.2	1.25	1.15	1.15	76909428	1.15	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20220627	146.5	147.3	144	145.1	10164	145.1	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20220627	225.5	235.5	225.5	232.85	182882	232.85	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220627	685	696	678	683.9	371310	683.9	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220627	210	215	200	205.65	36891	205.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220627	424.5	429.65	421.55	425.8	1286655	425.8	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220627	30	30.6	29.4	29.6	1748	29.6	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220627	401.95	409.9	400.5	408.25	11608	408.25	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20220627	45	45.2	44.1	44.5	22275	44.5	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220627	235	240.05	235	240.05	25238	240.05	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20220627	1820.95	1824.75	1797	1808.5	363975	1808.5	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220627	884.15	889	875	877.65	205136	877.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220627	139.55	144.75	138.5	141.4	39988	141.4	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220627	16.9	16.9	16.6	16.7	614398	16.7	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220627	899	924.95	895.4	920.7	19045	920.7	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20220627	1116.55	1119.95	1097	1102.4	691858	1102.4	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220627	2.2	2.25	2.15	2.25	29242	2.25	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20220627	341.07	343.42	339.05	340.48	4478	340.48	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220627	89	92.2	87.3	91.2	4360226	91.2	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20220627	40	40	38.5	39.75	3846	39.75	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20220627	12.95	13.15	12.4	12.5	4249240	12.5	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220627	300	304.9	293.85	295.3	1093594	295.3	down	down	correct
HCL.NSE	INSYS	20220627	15.9	16.9	15.9	16.25	306767	16.25	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20220627	986.15	1006.8	984.2	992.35	3626024	992.35	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220627	2219	2221	2188.8	2194.45	2781655	2194.45	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220627	1813	1841.6	1751.5	1757.95	1285209	1757.95	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20220627	1370	1376	1352	1356.25	4902082	1356.25	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220627	564.25	572.5	556.6	558	2738127	558	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20220627	45.05	45.27	44.85	45.1	3550580	45.1	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220627	171.8	172.2	170.5	170.86	45333	170.86	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220627	580.98	580.98	573	576.44	4098	576.44	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220627	5.5	5.5	5.5	5.5	54372	5.5
HEG.NSE	HEG Limited	20220627	1000	1033.9	995.65	1021.55	143418	1021.55	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220627	174.9	175.55	172.9	175	449096	175	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220627	107.9	108	105.9	106.7	399447	106.7	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220627	541	549.75	541	543.55	10106	543.55	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20220627	125.95	128	124.35	126.1	14257	126.1	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220627	276.95	277	269.05	269.95	34970	269.95	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220627	2787.55	2809	2730.6	2755.5	1005184	2755.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220627	2029.1	2045	2015.95	2031.55	2385	2031.55	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20220627	166.5	169.9	165	167.8	24568	167.8	up	up	correct
HFCL.NSE	HFCL Limited	20220627	57.25	57.6	56.25	56.55	3461641	56.55	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220627	537.1	541.95	528.05	530.95	53018	530.95	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220627	1085	1103	1066	1089.1	150220	1089.1	up	up	correct
HIKAL.NSE	Hikal Limited	20220627	257	275.4	247.85	263.9	4519026	263.9	up	up	correct
HIL.NSE	HIL Limited	20220627	3436	3436	3375	3379.05	4595	3379.05	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220627	32.1	32.25	31.95	32.25	22831	32.25	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220627	100.7	101.9	97.7	98.2	383940	98.2	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220627	331.5	338	326.35	329.95	15014176	329.95	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220627	270	272.65	265	265.5	3675	265.5	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20220627	54.25	55.55	54.25	54.65	6038	54.65	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220627	88	88.65	86.6	87.25	4503170	87.25	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220627	19.8	19.8	19.8	19.8	332717	19.8
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220627	14.45	14.45	14.45	14.45	4739	14.45
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220627	181.75	183.9	177.05	178.2	384828	178.2	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220627	221.85	226	219.2	224.75	2677886	224.75	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20220627	2315.85	2331.85	2298.05	2320.65	1450391	2320.65	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220627	250	251.75	245.3	246.1	735020	246.1	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220627	173.5	182.5	173.5	181.7	11270	181.7	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220627	116.05	126.3	114.95	119.15	45173	119.15	up	up	correct
HITECH.NSE	Hi	20220627	424.65	500.9	424.6	500.9	119710	500.9	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20220627	227	234.9	227	233.45	4658	233.45	up	up	correct
HITECHGEAR.NSE	The Hi	20220627	182.05	187.8	176.2	183.75	4500	183.75	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220627	3330	3362.05	3300.55	3314.55	3687	3314.55	down	down	correct
HLVLTD.NSE	HLV Limited	20220627	8.75	9.15	8.75	9	165922	9	up	down	incorrect
HMT.NSE	HMT Limited	20220627	24.5	24.5	23	23.85	6893	23.85	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20220627	51.05	53.55	51.05	52.05	30972	52.05	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20220627	1740	1778	1712.5	1725.55	2810	1725.55	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20220627	302	314.99	298	308.21	3622	308.21	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220627	734.8	755.65	734.8	753.5	28487	753.5	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220627	34052	34768.4	33901	34546.1	3959	34546.1	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220627	1460	1460	1400	1410.85	9946	1410.85	down	up	incorrect
HOVS.NSE	HOV Services Limited	20220627	48.25	48.5	47.5	47.7	3292	47.7	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220627	58.35	59.5	57.2	57.75	42357	57.75	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220627	61.4	61.6	59.85	60.2	2866933	60.2	down	down	correct
HSIL.NSE	HSIL Limited	20220627	197.65	209.95	197.65	207.3	133354	207.3	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220627	20.3	20.75	19.7	19.8	349406	19.8	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220627	55.4	57.2	54.95	57.2	42291	57.2	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220627	34.55	34.7	34.2	34.5	434475	34.5	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220627	165.05	170.75	165.05	168.1	69833	168.1	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220627	66.45	66.75	65.5	65.95	4298856	65.95	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220627	102.5	104.85	101.65	104.4	10149510	104.4	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20220627	37.7	37.7	35.9	36.25	1475	36.25	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220627	116	119.5	115.15	119.3	38527	119.3	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220627	22.19	24.2	21.64	22.42	1662498	22.42	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220627	153.25	155.8	153.25	154.49	110340	154.49	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220627	45	45.6	44.7	45.43	70044	45.43	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20220627	728.85	728.85	716.1	717.35	8285225	717.35	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220627	346.97	379.6	305.7	338.45	37349	338.45	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220627	167	169.78	165.83	168.85	7210	168.85	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220627	1130	1146	1120.35	1133.3	411878	1133.3	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220627	44.85	45.17	44.85	45.14	326481	45.14	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220627	1002.78	1199.2	994.5	999.99	60972	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220627	120.16	137.75	120.16	129.84	100836	129.84	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220627	102.9	103	101.52	102.71	11781	102.71	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220627	176.98	176.98	173.05	174.79	8645	174.79	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220627	170.05	172.5	170.05	171.49	127925	171.49	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220627	75.3	97.7	75.3	88.01	16199	88.01	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220627	32.8	41.1	32.8	38.02	30821	38.02	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220627	503	503	490	494.65	1338752	494.65	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220627	585	585.9	580	583.21	2279	583.21	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20220627	140	142.25	137.85	139.9	334389	139.9	down	down	correct
ICRA.NSE	ICRA Limited	20220627	3707	3778.1	3691	3718.7	1672	3718.7	up	up	correct
IDBI.NSE	IDBI Bank Limited	20220627	31.85	32.1	31.5	31.55	6526510	31.55	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20220627	8.85	9.05	8.65	8.85	99812575	8.85
IDFC.NSE	IDFC Limited	20220627	49.5	50.15	48.9	49.4	6492855	49.4	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220627	31.6	32.4	31.3	32.1	35294191	32.1	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220627	177.7	177.7	166.5	168.97	3409	168.97	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220627	176	177.35	174.65	174.9	3096200	174.9	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220627	544.9	550.3	532.4	542.4	3512	542.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220627	876.2	934.75	876.2	917.95	67544	917.95	up	up	correct
IFCI.NSE	IFCI Limited	20220627	9	9.1	8.9	8.95	1519096	8.95	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220627	260	266	260	263.25	5713	263.25	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220627	284.2	294.3	282.5	287.9	81433	287.9	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20220627	368.9	371.95	362.65	364.2	1543990	364.2	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220627	592.05	607.1	588.45	602.45	31077	602.45	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220627	327	327	315	318.4	361075	318.4	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20220627	70.8	71.35	68.75	69.15	89225	69.15	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220627	1371.6	1454	1371.6	1433.6	50718	1433.6	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20220627	92.55	101.5	92.55	100.85	357	100.85	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220627	11.9	11.95	11.4	11.95	45248	11.95	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220627	4.5	4.5	4.3	4.4	17473	4.4	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220627	17.3	17.3	17.3	17.3	223379	17.3
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220627	255.55	269	253.2	260.1	126028	260.1	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220627	785.9	785.9	760	767.15	2003	767.15	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220627	10.2	10.3	9.4	9.4	801752	9.4	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20220627	19.55	20.25	19.55	19.8	2695	19.8	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220627	19.4	19.95	18.85	19.25	92659	19.25	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220627	229.8	230	224.95	225.95	4086963	225.95	down	down	correct
INDIACEM.NSE	The India Cements Limited	20220627	160	160.4	157.25	158.75	839623	158.75	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20220627	683	705	683	693.05	84248	693.05	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220627	4200	4237.25	4125.4	4146.4	126766	4146.4	down	down	correct
INDIANB.NSE	Indian Bank	20220627	154.2	155.65	152.05	152.9	692383	152.9	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220627	253.8	275.55	249.45	272.75	65189	272.75	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220627	142.85	146	142.85	145	22377	145	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220627	1650.95	1655.95	1618.75	1625.15	497514	1625.15	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220627	1430.35	1459.85	1420.1	1429.85	10352	1429.85	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220627	11.45	11.65	10.85	11.65	7542	11.65	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20220627	351.8	364.75	351.8	362.05	13439	362.05	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220627	370.8	375.85	368	373.2	50175	373.2	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220627	65	65	63.1	63.55	39485	63.55	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20220627	33	33	33	33	0	33
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220627	143.85	143.9	137.6	140.65	9529	140.65	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220627	184	185.9	175.35	180.5	9598	180.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220627	181	181	171.3	172.15	14428	172.15	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20220627	13.3	13.5	13	13.35	59686	13.35	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220627	55.55	56.65	55.3	56.15	57895	56.15	up	up	correct
INDSWFTLAB.NSE	Ind	20220627	59.9	61.65	59.4	59.6	22137	59.6	down	down	correct
INDSWFTLTD.NSE	Ind	20220627	11.1	11.35	10.45	10.9	103151	10.9	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220627	45.5	46.05	44.4	44.65	43956	44.65	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20220627	819.2	829.7	817.65	823.5	2569316	823.5	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220627	220	220	211	211.85	4451700	211.85	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220627	775.05	793.05	773	780.5	38317	780.5	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220627	13.5	13.75	13.1	13.25	1611764	13.25	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220627	654	658.8	631	640.55	18884	640.55	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20220627	4.05	4.05	4.05	4.05	1000	4.05
INFRABEES.NSE	Nippon Mutual Funds	20220627	476.91	477.52	472.67	476.58	31909	476.58	down	down	correct
INFY.NSE	Infosys Limited	20220627	1468.05	1484	1465.15	1474.6	4511097	1474.6	up	up	correct
INGERRAND.NSE	Ingersoll	20220627	1440	1452.95	1426.25	1442.8	4635	1442.8	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20220627	514.8	514.8	499.5	502.1	187200	502.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20220627	82.8	83.75	80.8	81.35	238400	81.35	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20220627	844	888.8	833.9	855.6	151758	855.6	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220627	59.85	62.8	59.85	62.8	20019	62.8	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20220627	648.65	671.65	646.9	665.35	505509	665.35	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220627	68.15	69.2	66.2	67.1	45404	67.1	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220627	2.75	2.85	2.7	2.75	2510241	2.75
IOB.NSE	Indian Overseas Bank	20220627	16.85	17.3	16.7	16.8	1165094	16.8	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20220627	110	110.85	108.8	109.55	11887157	73.03	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220627	334.9	338.8	328	331.6	190188	331.6	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220627	894	918	892.8	912.35	206321	912.35	up	up	correct
IPL.NSE	India Pesticides Limited	20220627	241	249	240	247	88360	247	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220627	212	213	208.5	211.5	844956	211.5	down	up	incorrect
IRCON.NSE	Ircon International Limited	20220627	36.5	36.65	36.05	36.3	362636	36.3	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220627	605.05	615	602.5	613	2296044	613	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220627	19.85	19.9	19.7	19.75	3435302	19.75	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20220627	211.7	211.7	206.65	209.5	14765	209.5	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20220627	446.9	446.9	433.95	434.85	310163	434.85	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20220627	163	164.8	159.1	161.85	12390	161.85	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220627	489	498.2	475	478.2	17727	478.2	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220627	52.6	52.65	51	51.5	32486	51.5	down	up	incorrect
ITC.NSE	ITC Limited	20220627	267	270.65	266.5	269.95	8172964	269.95	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220627	294	299.95	293.1	298.25	6310	298.25	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20220627	65	65.5	64.2	64.7	206733	64.7	down	down	correct
ITI.NSE	ITI Limited	20220627	107.6	112.5	105.55	106.25	6242273	106.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20220627	6.3	6.3	6.05	6.1	136976	6.1	down	down	correct
IVP.NSE	IVP Limited	20220627	163.7	169	160	163.2	28117	163.2	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220627	1731.8	1739.2	1731.8	1739.2	49	1739.2	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20220627	468.5	468.7	449	462.3	300	462.3	down	up	incorrect
IZMO.NSE	IZMO Limited	20220627	69.65	74.65	68.35	70.9	53934	70.9	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220627	25.9	26.15	25.45	25.6	1089656	25.6	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220627	48.55	50.4	48.55	49.7	229041	49.7	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220627	297	303.5	289.5	292.75	17784	292.75	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220627	41.05	41.2	40.05	40.4	20910	40.4	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220627	107	109.8	106.55	107.9	1421525	107.9	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220627	2.1	2.1	2.1	2.1	265	2.1
JAIPURKURT.NSE	Nandani Creation Limited	20220627	63.3	66.05	63.3	65	12368	65	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220627	112.7	113.25	111.1	112.45	1283274	112.45	down	down	correct
JASH.NSE	Jash Engineering Limited	20220627	635	636	610.2	616.4	3912	616.4	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220627	202.6	209.75	202.5	203.2	18228	203.2	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220627	140	149	137.8	142.85	110841	142.85	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220627	22.25	22.75	21.75	21.95	106151	21.95	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220627	86.8	90.15	86.8	88.65	55549	88.65	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220627	1557.35	1576.95	1552.55	1567	12401	1567	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20220627	11.55	12	11.1	11.35	45633	11.35	down	down	correct
JBMA.NSE	JBM Auto Limited	20220627	431.9	440	418	421.7	90177	421.7	down	down	correct
JCHAC.NSE	Johnson Controls	20220627	1637.2	1644.25	1609.65	1617.2	7877	1617.2	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220627	105.85	105.85	104.9	105.85	55775	105.85
JHS.NSE	JHS Svendgaard Laboratories Limited	20220627	22	23.7	21.05	21.7	169522	21.7	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20220627	0.5	0.6	0.5	0.55	8439	0.55	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20220627	204.95	210.3	200.95	203.75	9654	203.75	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20220627	979.6	1009.65	977.1	997.8	67314	997.8	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20220627	78.85	80.2	78.5	79.6	420194	79.6	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220627	323	330.9	321.7	322.5	4424275	322.5	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20220627	3	3	3	3	4757	3
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220627	178.35	181	177.1	178.6	10714	178.6	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20220627	247	252.8	238.05	244.1	4959	244.1	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220627	21.5	21.5	20.25	20.75	18493	20.75	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220627	39.8	40.3	38.1	38.35	2902079	38.35	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220627	130.85	130.85	120.2	124.6	19928	124.6	down	down	correct
JIYAECO.NSE	Jiya Eco	20220627	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220627	2080	2134.1	2080	2092.9	361986	2092.9	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20220627	292.8	304	292.65	296.1	747730	296.1	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220627	415	422.8	408.8	416.1	139040	416.1	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220627	289	297	285.55	290.45	1197212	290.45	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20220627	103.5	103.5	101.6	102.1	393987	102.1	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220627	65.75	65.75	64.55	65.2	3049	65.2	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220627	76.8	78.05	75	76.8	51167	76.8
JMFINANCIL.NSE	JM Financial Limited	20220627	59.75	60.4	59.75	60	220013	60	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20220627	1.45	1.45	1.45	1.45	89213	1.45
JOCIL.NSE	Jocil Limited	20220627	164	169.25	163.45	166.6	7987	166.6	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220627	7.65	7.85	7.55	7.6	1535487	7.6	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220627	2.25	2.25	2.1	2.15	923429	2.15	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220627	281.45	281.55	272.25	281.55	6421	281.55	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220627	6.6	6.7	6.45	6.55	22736556	6.55	down	down	correct
JSL.NSE	Jindal Stainless Limited	20220627	101	101.55	99.55	99.9	1622137	99.9	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220627	204.1	206	200.9	201.35	117852	201.35	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20220627	210	220.95	210	218.3	1366723	218.3	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220627	3218	3275	3212	3235.45	554	3235.45	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220627	24.05	24.45	23.65	23.75	1361416	23.75	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20220627	575.7	588.5	570.05	571.65	6550599	571.65	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20220627	85.4	88.8	83.6	86.3	283070	86.3	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220627	540	547.8	528.5	542.65	3161813	542.65	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20220627	373	380.5	367	376.2	12678	376.2	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220627	497.6	507	488.3	497.55	469536	497.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220627	349.95	353.35	348	351.65	41072	351.65	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20220627	403.99	403.99	383	389.98	126932	389.98	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220627	567.5	577.4	560.5	563.95	190691	563.95	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220627	154	165.95	153	157.15	1231277	157.15	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220627	14.15	14.15	13.6	14.15	13262	14.15
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220627	311.4	315.15	304.1	311.6	31325	311.6	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20220627	930	949.8	905.25	939	89660	939	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220627	191	199.75	188.1	190.75	7398	190.75	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220627	374	374	363.5	364.4	53561	364.4	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220627	175.1	182.95	175.1	177.05	137	177.05	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220627	58.95	59.5	58	58.45	192699	58.45	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220627	55.75	57.9	55.3	56	30260	56	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220627	186.65	188.75	182.75	185.85	34484	185.85	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20220627	15.2	15.2	15.2	15.2	45961	15.2
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220627	112.85	112.9	106.35	109.5	8323	109.5	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220627	118.65	121.1	115.05	116.2	6566	116.2	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220627	380.65	381.65	375.05	377.9	40416	377.9	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220627	148.5	148.8	144.05	145.75	1013	145.75	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220627	24	24	22.05	23.6	3290	23.6	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220627	46.45	46.45	45.65	45.9	747094	45.9	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220627	3.6	3.6	3.45	3.5	19394	3.5	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220627	7.85	7.85	7.65	7.85	5790	7.85
KAYA.NSE	Kaya Limited	20220627	284.95	284.95	271.35	275.15	8897	275.15	down	down	correct
KCP.NSE	The KCP Limited	20220627	112.4	112.4	106.85	107.4	102845	107.4	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220627	21.55	21.55	21	21.05	203699	21.05	down	down	correct
KDDL.NSE	KDDL Limited	20220627	715.35	715.4	687.5	694.6	2665	694.6	down	down	correct
KEC.NSE	KEC International Limited	20220627	407	423	402.65	420.75	617104	420.75	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220627	24.65	26.85	24.65	25.85	221328	25.85	up	down	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220627	16.95	17	16	16.75	6450	16.75	down	down	correct
KEI.NSE	KEI Industries Limited	20220627	1202.9	1212.45	1189	1200.45	104684	1200.45	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220627	65.45	75.75	65.25	72.2	1356127	72.2	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20220627	1827.1	1867.2	1805.7	1835.5	4514	1835.5	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220627	172	177.6	167.2	175.75	10177	175.75	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220627	48.35	48.7	48.05	48.25	142663	48.25	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220627	99.3	103	96.1	99.7	7696	99.7	up	up	correct
KHADIM.NSE	Khadim India Limited	20220627	191.3	198	188.1	193.8	28230	193.8	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220627	107.3	108.75	103.65	104.4	257389	104.4	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220627	47.25	50.95	47.25	48.3	1495	48.3	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20220627	32.05	34.35	32.05	33.8	37071	33.8	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20220627	1497.05	1511.8	1470	1495.4	567	1495.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220627	150	162	150	157.3	6297	157.3	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220627	1165	1174.95	1140.35	1148.2	182874	1148.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220627	868.25	914.95	868.25	903.9	4153	903.9	up	up	correct
KIOCL.NSE	KIOCL Limited	20220627	193	194.45	187	192.4	101907	192.4	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220627	468	468	452.2	453.55	109756	453.55	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220627	202.6	206.5	199	200.4	65049	200.4	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220627	321	329.75	318.05	324.65	71765	324.65	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220627	133.7	134.55	130.6	131.65	64164	131.65	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220627	1309	1330	1290	1305.85	1920	1305.85	down	down	correct
KITEX.NSE	Kitex Garments Limited	20220627	225	228	220.5	224.85	403099	224.85	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220627	256	256	245.5	247.2	76968	247.2	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220627	28.8	28.8	27.5	28.2	214773	28.2	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220627	230	234.95	230	233.4	365302	233.4	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220627	53.9	55.8	53.9	55.1	19738	55.1	up	up	correct
KOLTEPATIL.NSE	Kolte	20220627	222.15	228	218.9	223.45	232069	223.45	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20220627	195	201.4	195	196.9	75380	196.9	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220627	1717.2	1719.9	1685	1691.55	2128112	1691.55	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220627	341.21	344.45	341.21	342.24	222843	342.24	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220627	169.6	169.6	167.01	168.11	20272	168.11	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220627	89.7	89.98	88	88.99	8044	88.99	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220627	245	249.3	244.7	245.16	4800	245.16	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220627	33.85	33.95	32.8	33.2	132871	33.2	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220627	80.9	82	80.5	81.2	52289	81.2	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220627	78.4	82.3	78.4	81.1	24733	81.1	up	down	incorrect
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220627	671	680	622	626.45	329058	626.45	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20220627	505.05	520.7	502.1	504.4	956794	504.4	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220627	510.7	524.8	508.15	520.75	360320	520.75	up	up	correct
KRBL.NSE	KRBL Limited	20220627	224	227	220.6	223.75	243918	223.75	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220627	108.65	108.65	102	103.65	8952	103.65	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220627	4.3	4.4	3.6	4.15	148307	4.15	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220627	275	280.55	271.45	273.75	9336	273.75	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220627	525	536.9	522.85	530.7	20532	530.7	up	up	correct
KSB.NSE	KSB Limited	20220627	1415	1434	1395.5	1403.4	21517	1403.4	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220627	507	516	492.7	495	93124	495	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220627	280	284.75	277.7	284.3	12347	284.3	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220627	65.4	65.8	64.95	65.05	500174	65.05	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220627	67.6	71.45	67.6	69.25	22083	69.25	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20220627	71.1	71.65	69.55	69.85	6247502	69.85	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220627	5.8	5.8	5.75	5.75	3201	5.75	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220627	2059.9	2146.85	2043.5	2108.6	510592	2108.6	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220627	76.15	77.2	75	76.6	10257	76.6	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20220627	264	268	262.45	263.8	79334	263.8	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220627	31.55	33.3	31.1	31.35	286285	31.35	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220627	474.85	474.85	464.45	466.75	839905	466.75	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220627	9049	9177	8944.35	8993.05	1941	8993.05	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220627	63.4	63.4	61.1	61.75	1344175	61.75	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220627	91.05	104.2	91.05	94.25	2408	94.25	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220627	585.15	587.45	569.4	583.6	30604	583.6	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220627	9.4	9.5	9	9.2	144959	9.2	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20220627	24.75	25	23.85	24.3	59594	24.3	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220627	136.95	146.15	136.15	141.5	107670	141.5	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220627	325	332.35	322.4	330	3108078	330	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220627	22.3	22.3	21.61	21.89	9435	21.89	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220627	171.4	172.98	168.15	169.5	528	169.5	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220627	565.75	582.72	565.75	573	148	573	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220627	167.75	171.15	167.75	169.75	888	169.75	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220627	258.5	294	255	284	303995	284	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220627	293	293	285	287.55	25912	287.55	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20220627	2999.75	3120	2999.7	3097.15	69578	3097.15	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220627	1000	1000.01	998.16	999.99	1890454	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220627	1000	1000.01	999.99	1000	27470	1000
LODHA.NSE	Macrotech Developers Limited	20220627	1028	1044.45	1016.45	1027.45	163970	1027.45	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220627	73.95	77.8	73.8	76.45	42554	76.45	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220627	53.1	55.9	52.25	53	21755	53	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220627	120.25	134.5	119.7	131.8	79669	131.8	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20220627	5.95	5.95	5.95	5.95	13310	5.95
LSIL.NSE	Lloyds Steels Industries Limited	20220627	9.8	9.8	9.8	9.8	272638	9.8
LT.NSE	Larsen & Toubro Limited	20220627	1524	1544.7	1509.75	1535.8	2389778	1535.8	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220627	4133.7	4204	4092.95	4163.3	312125	4132.74	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20220627	3124.95	3166.8	3098.15	3130.55	374290	3130.55	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20220627	1340	1340	1283	1294.15	14190	1294.15	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220627	172.8	173.9	168.35	170.05	30477	170.05	down	up	incorrect
LUPIN.NSE	Lupin Limited	20220627	630.35	640.9	628.5	630	819634	630	down	down	correct
LUXIND.NSE	Lux Industries Limited	20220627	1760.1	1837.55	1755	1819.4	103139	1819.4	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220627	302.1	302.45	298.1	299	412732	299	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20220627	120	122.65	116.05	117.45	56935	117.45	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220627	6.1	6.1	6.1	6.1	11869	6.1
M&M.NSE	Mahindra & Mahindra Limited	20220627	1089.8	1095	1072.05	1082.7	6316257	1082.7	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220627	179.9	184.75	177.35	177.9	4054561	177.9	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20220627	104.6	104.65	102.9	104.5	7696	104.5	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220627	198.95	205.95	195.35	201.55	5794	201.55	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220627	44.9	44.9	42.7	43.05	10537	43.05	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20220627	5.3	5.35	5.05	5.35	12411	5.35	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220627	43.65	44.5	43.3	43.85	252134	43.85	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220627	325.7	325.7	311.2	318.2	34625	318.2	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20220627	12	12.4	11.5	12	26226	12
MAHABANK.NSE	Bank of Maharashtra	20220627	16.65	16.75	16.2	16.3	1393448	16.3	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220627	73.95	80.9	73.6	79.05	2287	79.05	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220627	61	63.15	61	61.65	14709	61.65	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220627	92.85	97.75	92.85	96.2	27747	96.2	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220627	74.25	74.9	72.6	73.35	66055	73.35	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220627	223.35	225.85	218.65	223.75	493043	223.75	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220627	408.95	424.95	406	419.05	301822	419.05	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220627	438.6	461	435.45	453.85	143266	453.85	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220627	3750	3781.15	3702.5	3737.5	3423	3657.15	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220627	614.75	625.5	610	613.35	124671	613.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220627	876	898.4	876	886.85	29082	886.85	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220627	29.55	30.7	29.55	30.2	14370	30.2	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220627	165.48	165.5	164.45	164.76	110944	164.76	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220627	19.2	20.5	19.1	19.5	18745	19.5	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220627	20.1	20.3	20	20.3	20708	20.3	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20220627	74.65	77.35	74.5	75.7	63549	75.7	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220627	36.8	36.8	35.35	36	27248	36	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220627	102	102.95	100.05	100.55	292933	100.55	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220627	88.8	89.3	87.5	88.9	3054476	88.9	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220627	143.85	147.8	139.9	144.55	51516	144.55	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220627	107.5	111	105	106.4	507314	106.4	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220627	268.8	271.75	266.05	269.3	10473	269.3	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220627	75	77.9	74.85	76.35	62578	76.35	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220627	76.55	77.7	76	77.35	253257	77.35	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20220627	12.9	12.9	12.45	12.6	1977	12.6	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220627	69.1	72.35	67.5	68.9	25484	68.9	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220627	193	217.4	191.9	206.9	940283	206.9	up	up	correct
MARICO.NSE	Marico Limited	20220627	485.6	488.65	481	482.7	1051651	482.7	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20220627	26.85	29.05	26.35	27.9	157053	27.9	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20220627	42.25	42.85	41.8	42.05	488923	42.05	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220627	8444	8546.7	8391.25	8448.75	921090	8448.75	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220627	502.3	508.95	498.55	500.9	21923	500.9	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220627	32	32	32	32	51	32
MASTEK.NSE	Mastek Limited	20220627	2069.5	2128	2062.7	2105.7	87333	2105.7	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220627	830	830	820.1	822.4	19079	822.4	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220627	103.95	104.9	102.65	103.4	86915	103.4	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220627	375	377	368.3	373.85	2178358	373.85	down	down	correct
MAXIND.NSE	Max India Limited	20220627	69.9	69.95	69.15	69.4	7555	69.4	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220627	92	93	85.95	90.65	55226	90.65	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220627	362.95	369.7	358	359.9	101914	359.9	down	up	incorrect
MAZDA.NSE	Mazda Limited	20220627	543	553.15	542.2	548.25	4592	548.25	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220627	248	253.35	247.45	250.35	156958	250.35	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220627	649.9	655	635.75	639.85	15361	639.85	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20220627	3.45	3.45	3.35	3.45	44949	3.45
MBLINFRA.NSE	MBL Infrastructures Limited	20220627	19.5	20.2	18.8	19.25	94963	19.25	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220627	50.55	55.5	50.55	54.8	43360	54.8	up	down	incorrect
MCDOWELL.NSE	N	20220627	771	774.6	760.3	770.25	795387	770.25	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20220627	25.9	25.9	25.15	25.35	7870	25.35	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220627	19.9	21.2	19.55	20.85	387180	20.85	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220627	1300	1306.35	1272.45	1282	168357	1282	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20220627	39.5	40.5	38.75	39	65337	39	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220627	3.95	3.95	3.95	3.95	0	3.95
MENONBE.NSE	Menon Bearings Limited	20220627	77	77	72.8	73.9	33020	73.9	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20220627	17.9	18.25	16.8	17.05	167983	17.05	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20220627	1.45	1.45	1.45	1.45	44482	1.45
METALFORGE.NSE	Metalyst Forgings Limited	20220627	4.45	4.65	4.45	4.55	5776	4.55	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20220627	1450	1460.6	1430	1441.05	305864	1441.05	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20220627	1262	1308.95	1258.1	1266.3	113558	1266.3	up	up	correct
MFSL.NSE	Max Financial Services Limited	20220627	825	835.95	814.5	821.25	984794	821.25	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220627	169.95	172.65	167.05	172.65	41104	172.65	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20220627	765	768	757.2	763.25	267452	763.25	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220627	212.45	216.45	209.95	214.45	182739	214.45	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220627	164.25	167	163.2	163.8	69161	163.8	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20220627	185.5	192.85	183.05	191.35	1166924	191.35	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220627	927.8	963.15	918	937.6	473328	937.6	up	down	incorrect
MINDSPACE.NSE	RR	20220627	354.8	356.5	350.1	352.66	93622	352.66	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220627	105.9	112	102.6	108.5	62448	108.5	up	up	correct
MINDTREE.NSE	Mindtree Limited	20220627	2890.6	2969.75	2880.05	2958.55	727258	2958.55	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20220627	13.8	13.8	12.6	13	256000	13	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220627	218.6	228.8	214.15	222.55	816935	222.55	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220627	11.95	11.95	11	11.1	38542	11.1	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20220627	860	871	850	862.05	21832	862.05	up	up	correct
MMP.NSE	MMP Industries Limited	20220627	155.05	159.25	154.05	156.05	17973	156.05	up	up	correct
MMTC.NSE	MMTC Limited	20220627	39.4	40.85	38.35	39.15	6560374	39.15	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220627	53	55	51.55	54.1	779	54.1	up	up	correct
MODISNME.NSE	Modison Metals Limited	20220627	54.25	55.9	52.5	54.5	16932	54.5	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20220627	16.35	16.55	15.75	16.2	2511	16.2	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220627	5.65	6.15	5.65	6.1	10520	6.1	up	up	correct
MOIL.NSE	MOIL Limited	20220627	144.2	145.45	143.25	143.85	71373	143.85	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20220627	19.05	19.9	18.3	19.85	2359629	19.85	up	up	correct
MOL.NSE	Meghmani Organics Limited	20220627	118.4	122.75	118.4	120.2	907836	120.2	up	up	correct
MOLDTECH.NSE	Mold	20220627	96	98.5	94.5	97.3	94647	97.3	up	up	correct
MOLDTKPAC.NSE	Mold	20220627	708.1	718	697.95	708.8	21009	708.8	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220627	96.9	96.9	92.41	94.45	294120	94.45	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220627	619.9	694	618	685.6	770736	685.6	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220627	16	17	16	16.85	6117	16.85	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20220627	36	37.6	36	37.15	930843	37.15	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220627	124	125.3	122.95	123.85	4438175	123.85	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220627	739.95	746	730	738.9	27316	738.9	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220627	30.8	30.8	25.1	26.05	4603	26.05	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20220627	2294.95	2350	2294.95	2338.75	418206	2338.75	up	up	correct
MPSLTD.NSE	MPS Limited	20220627	696.5	708.7	686.3	698.3	9461	698.3	up	up	correct
MRF.NSE	MRF Limited	20220627	71200	71907.7	70900	71221.75	8117	71221.75	up	up	correct
MRO.NSE	TEK	20220627	62.95	62.95	61	61.55	13342	61.55	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220627	85.75	86.45	81.85	82.15	6566939	82.15	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220627	10.2	10.4	9.9	9.95	522906	9.95	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220627	253	254.65	249.25	250.25	204623	250.25	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220627	1405.4	1444	1395.15	1404.75	48225	1404.75	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220627	8.8	9.2	8.35	8.75	137970	8.75	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220627	19.35	19.5	18.95	19.1	697506	19.1	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20220627	107.2	108.5	105	106	18415	106	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220627	49.2	49.2	48.25	48.45	1253	48.45	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220627	44.6	45.45	42.6	44.05	326087	44.05	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220627	103.5	103.7	101.3	101.85	71290	101.85	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220627	23.15	23.9	22.8	23.65	16821	23.65	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220627	175.05	176.85	171.05	173.5	4804	173.5	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220627	1000.95	1004.95	988	1001.3	897071	1001.3	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220627	75.45	77.5	74.4	76.3	33760	76.3	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220627	9.4	9.5	8.85	9	262356	9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220627	10.8	11.5	10.8	11.35	1859	11.35	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220627	32.2	32.3	31.25	32.1	8703	32.1	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220627	377.7	392.9	372.25	377	47753	377	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220627	124.5	131.6	123.8	125.3	94025	125.3	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220627	336	338.45	330	338.45	9527	338.45	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220627	300	305.2	299.95	305.2	64833	305.2	up	down	incorrect
NAM.NSE	INDIA	20220627	286.4	293.75	283.2	285.3	579653	277.53	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220627	657.55	657.75	637.55	639	144307	639	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20220627	163	168.4	163	166.15	13837	166.15	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220627	70.9	71.65	69.95	70.2	15341687	70.2	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220627	3.9	3.9	3.6	3.6	20105	3.6	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20220627	3986.95	3986.95	3880.4	3925.75	316755	3925.75	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220627	3640	3710	3628.05	3685.05	115817	3685.05	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220627	47.55	48.6	47.35	48.15	1175527	48.15	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220627	93.5	95.3	91.95	94.4	218372	94.4	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220627	640	663.95	632.35	643.8	2284863	643.8	up	up	correct
NBCC.NSE	NBCC (India) Limited	20220627	29.2	29.25	28.75	29.05	2715147	29.05	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220627	1852	1918	1758.3	1895.2	400	1895.2	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220627	181.45	183.9	178.4	178.95	807753	178.95	down	down	correct
NCC.NSE	NCC Limited	20220627	55.75	55.75	54.75	54.9	1847390	54.9	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220627	169.75	171.4	167.7	169.3	75558	169.3	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220627	1199.75	1200	1116.65	1159.35	441	1159.35	down	down	correct
NDL.NSE	Nandan Denim Limited	20220627	29.6	30.35	29.35	29.6	165922	29.6
NDRAUTO.NSE	NDR Auto Components Limited	20220627	351	366.75	345.85	347.6	13501	347.6	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220627	175	179.1	173.7	175.75	242588	175.75	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220627	27.35	28.15	25.7	26.5	337738	26.5	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220627	23.45	23.85	22.6	23	118047	23	down	down	correct
NELCAST.NSE	Nelcast Limited	20220627	60.9	60.9	59.4	59.85	17664	59.85	down	down	correct
NELCO.NSE	Nelco Limited	20220627	621.1	629.35	615	616.5	18374	616.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220627	1327.9	1354.9	1321	1334.4	10509	1334.4	up	up	correct
NESCO.NSE	Nesco Limited	20220627	541	549	540.15	544.45	25153	544.45	up	up	correct
NETF.NSE	Tata Mutual Fund	20220627	160	168.98	160	165.45	1596	165.45	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220627	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220627	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220627	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220627	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220627	65.25	65.8	62.1	62.85	1392491	62.85	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220627	1056.55	1062.8	1040	1046.75	9737	1046.75	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220627	362.8	365.05	352.35	356.7	83499	356.7	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220627	5.4	5.4	5.05	5.35	1639	5.35	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20220627	41.75	42.45	41.4	41.65	834902	41.65	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220627	125.75	131.15	119	131.15	195532	131.15	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20220627	637	646.05	632	634.75	83943	634.75	down	down	correct
NHPC.NSE	NHPC Limited	20220627	31.5	32.45	31.25	32.3	9468512	32.3	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220627	82.05	83.3	81.8	81.95	271100	81.95	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220627	20.55	20.55	19.65	19.95	11989	19.95	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220627	171	173.9	171	172.62	3876553	172.62	up	up	correct
NIITLTD.NSE	NIIT Limited	20220627	411.5	427.95	410	421.65	533936	421.65	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20220627	4.8	4.85	4.7	4.85	124623	4.85	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20220627	2.95	2.95	2.9	2.95	66402	2.95
NILKAMAL.NSE	Nilkamal Limited	20220627	1724.9	1794.95	1721.5	1786	3887	1786	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20220627	331	342.45	325.2	333.7	1854	333.7	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220627	33.7	33.7	28.1	29.3	6364	29.3	down	down	correct
NITCO.NSE	NITCO Limited	20220627	23.8	24.05	23.3	23.45	18810	23.45	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220627	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220627	212.45	215	205.3	208.05	124198	208.05	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220627	71.25	71.25	67.25	68.4	1687	68.4	down	down	correct
NKIND.NSE	N.K Industries Limited	20220627	35.75	37.35	35.75	37.35	216	37.35	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20220627	64.6	65.25	64.05	64.2	1895766	64.2	down	down	correct
NMDC.NSE	NMDC Limited	20220627	109.4	111.9	108.1	111.25	8793506	111.25	up	up	correct
NOCIL.NSE	NOCIL Limited	20220627	261.7	264.75	258.3	259.05	469906	259.05	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220627	7.25	8.3	7.25	7.55	219638	7.55	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220627	5.5	5.5	5.5	5.5	0	5.5
NOVARTIND.NSE	Novartis India Limited	20220627	624	632	617.25	619.05	5130	619.05	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220627	176.98	176.98	171.58	173.13	532	173.13	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220627	219.15	229.8	219.15	226.15	7514	226.15	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20220627	135.95	141.65	131.3	137.25	1189165	137.25	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20220627	1340.3	1342.75	1301.15	1306.75	1604	1306.75	down	down	correct
NTL.NSE	Neueon Towers Limited	20220627	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220627	137.25	139.05	136.75	138.5	12872030	138.5	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20220627	379.9	392.4	379.9	389.5	12104	382.48	up	up	correct
NURECA.NSE	Nureca Limited	20220627	1000	1016.4	996.5	1001.45	3430	1001.45	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220627	298.5	308	288.05	304.05	421137	304.05	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220627	386	387.35	379.95	383.95	5199	383.95	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20220627	573.05	605	568.4	597.75	19916	597.75	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20220627	770	771.95	751.15	753.9	572430	753.9	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220627	749	755	725	733.25	6454	733.25	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20220627	3160	3200.3	3147.25	3157.1	88214	3157.1	down	down	correct
OIL.NSE	Oil India Limited	20220627	240.65	243.5	230	233.5	3038318	233.5	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220627	7.95	8.3	7.95	8.3	14764	8.3	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20220627	627	627	588.3	590.9	144182	590.9	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220627	54.85	57.2	52.85	54.9	43825	54.9	up	up	correct
OMAXE.NSE	Omaxe Limited	20220627	86.2	88.8	86.05	86.75	94938	86.75	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20220627	30.1	30.2	27.5	29.25	133641	29.25	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220627	24.4	24.5	22.35	22.75	57308	22.75	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220627	9.4	10.6	9.4	10.25	23072	10.25	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220627	10.35	10.35	10.05	10.35	60041	10.35
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220627	140	142.6	137.25	141.5	24188349	141.5	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20220627	121.8	122.95	120	121.65	652046	121.65	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220627	280.95	292.9	280.95	286.15	6992	286.15	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220627	304.95	309.7	297.65	298.65	271516	298.65	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220627	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220627	106.4	107.95	103.45	106.1	10867	106.1	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220627	289	293	283.55	292.55	3521	292.55	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220627	25	25.75	24.9	25.6	46518	25.6	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220627	27.8	28.4	27.1	27.45	55542	27.45	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220627	11.9	12.9	11.8	12.4	30563	12.4	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20220627	577.3	600	575.05	578.15	20235	578.15	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220627	110.25	111.4	108.05	109.3	193989	109.3	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20220627	270	272.45	269.3	271.25	39073	271.25	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20220627	58	58	56	56.55	48900	56.55	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20220627	63	64.15	60.2	61.1	4415	61.1	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220627	24.5	24.65	22.65	22.8	1160298	22.8	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220627	2400	2489.95	2400	2442.85	567	2442.85	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20220627	1	1.05	1	1.05	5120	1.05	up	up	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20220627	21.35	22.5	21.35	21.65	44404	21.65	up	up	correct
OSIAHYPER.NSE	SM	20220627	208	209	203	209	4480	209	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220627	32.45	32.8	31	31.3	131239	31.3	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220627	40650	41180	40034.6	40190.8	20882	40190.8	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20220627	789	799	768	781.9	67433	78.19	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220627	91.05	95.55	90.15	92.2	2832	92.2	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20220627	135.35	135.35	133	135.35	4297	135.35
PANACEABIO.NSE	Panacea Biotec Limited	20220627	132.8	136.85	130.3	132.35	47655	132.35	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20220627	63.2	63.55	60.9	63.4	995	63.4	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220627	273.9	275.3	268	270.3	43349	270.3	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220627	146	146	142	143.5	14894	143.5	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220627	11	11.4	10.85	11	113986	11
PARAGMILK.NSE	Parag Milk Foods Limited	20220627	72	80.8	71.85	77.95	1332885	77.95	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220627	9.95	10.4	9.95	10.05	122591	10.05	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220627	23.3	23.35	22.6	22.7	198745	22.7	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220627	12.25	12.5	12.1	12.25	74432	12.25
PCJEWELLER.NSE	PC Jeweller Limited	20220627	25	25.25	24.6	24.65	511168	24.65	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220627	34.05	34.5	33.3	33.7	45483	33.7	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20220627	4.05	4.05	4.05	4.05	6860	4.05
PEARLPOLY.NSE	Pearl Polymers Limited	20220627	23.4	23.4	21.8	22.45	47764	22.45	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220627	1682.95	1691	1661	1665.5	315321	1665.5	down	down	correct
PENIND.NSE	Pennar Industries Limited	20220627	34.75	36.4	34.75	36.2	529812	36.2	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20220627	9.75	10.05	9.6	9.7	22570	9.7	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20220627	3359	3485	3325	3457.05	690153	3457.05	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20220627	207.1	209.35	205.05	208.15	1312144	208.15	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20220627	103.5	104.5	103.05	104.35	2442000	104.35	up	up	correct
PFIZER.NSE	Pfizer Limited	20220627	4147	4147	4095	4111.55	2987	4111.55	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220627	63.65	63.65	60	61.7	25133	61.7	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220627	13.85	14	13.75	13.85	337472	13.85
PGEL.NSE	PG Electroplast Limited	20220627	899	913.1	874	905.3	20812	905.3	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220627	13344	13448.95	13217.05	13365.3	2080	13365.3	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220627	4072.3	4098.55	4049.95	4086.35	1558	4086.35	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20220627	404	416.8	380.25	386.7	21956	386.7	down	up	incorrect
PGINVIT.NSE	IV	20220627	131.9	132.5	129.8	130.38	527015	130.38	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220627	1137	1177.8	1129.05	1134.35	208082	1134.35	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20220627	2185	2189.2	2133.15	2143.15	438460	2143.15	down	down	correct
PIIND.NSE	PI Industries Limited	20220627	2578	2631.35	2560.4	2610.85	168381	2610.85	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220627	1554	1587	1554	1578.1	933	1578.1	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220627	8.05	8.5	8.05	8.1	283009	8.1	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220627	150.55	161.45	148.5	155.7	2045	155.7	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220627	37.15	38.65	37.15	37.65	12771	37.65	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20220627	305	309.8	298.4	307.2	290157	307.2	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220627	317	317	302.05	304.2	88	304.2	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220627	190.75	195.75	190.75	194.05	8018	194.05	up	down	incorrect
PNB.NSE	Punjab National Bank	20220627	29.8	29.95	29.5	29.55	15645270	29.55	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220627	61.95	62.3	60	61.15	138037	61.15	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220627	332.8	334.95	326.1	327.9	98203	327.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220627	45.3	45.35	43.2	43.85	14100	43.85	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220627	234	238.5	232.35	233.95	91340	233.95	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220627	164	173.95	160	165.15	1475	165.15	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220627	247.6	253	247	252.9	4261	252.9	up	up	correct
POKARNA.NSE	Pokarna Limited	20220627	432	447.25	422.2	424.15	45773	424.15	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20220627	2250	2287.65	2222	2260.3	269689	2260.3	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20220627	753	753	733	738.75	18017	738.75	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220627	2257.1	2339.8	2250	2324.8	283475	2324.8	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220627	245	245	236.1	238.6	14640	238.6	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220627	240	244.3	237.85	240.35	2450627	240.35	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220627	213.35	213.35	209.65	211.55	13159043	211.55	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220627	3169.75	3194.95	3113.9	3157.3	28971	3157.3	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20220627	859.95	875	853.2	867.85	13548	867.85	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20220627	180.15	184.95	180	183.1	3646	183.1	up	up	correct
PPL.NSE	Prakash Pipes Limited	20220627	166.8	169	163.3	165.55	55091	165.55	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220627	13.65	13.7	13	13.7	36439	13.7	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20220627	362.3	363.8	354.35	358.5	548649	358.5	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20220627	50.85	50.85	49.15	49.4	368397	49.4	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220627	5.1	5.1	4.75	4.9	1033725	4.9	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220627	37.4	40.65	37.4	39.25	10689	39.25	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20220627	96.7	98.2	95	97.5	77800	97.5	up	up	correct
PRECOT.NSE	Precot Limited	20220627	233.4	242	227.5	230	2710	230	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220627	64	65.75	63	64.35	39575	64.35	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220627	310.15	314.8	304	309.95	1341	309.95	down	down	correct
PREMIER.NSE	Premier Limited	20220627	4.25	4.45	4.1	4.2	11058	4.2	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220627	82.1	84.3	82.1	83.15	7427	83.15	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20220627	36.4	42.7	36	42.7	694744	42.7	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220627	392.7	401	391	398.05	523978	398.05	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20220627	125.5	129.7	122.85	128.1	1326553	128.1	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220627	99.2	99.2	95	96.15	21898	96.15	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220627	582.1	585.3	578.6	581.9	40361	581.9	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220627	14.45	14.45	13.95	14.15	29946	14.15	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220627	1064	1149	1064	1100.45	56157	1100.45	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220627	20.8	21.3	20.8	20.95	104298	20.95	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20220627	104.8	108.75	104.35	106.25	72484	106.25	up	up	correct
PSB.NSE	Punjab & Sind Bank	20220627	14.85	14.85	14.4	14.55	181681	14.55	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20220627	533.5	540.55	527	529.15	89792	529.15	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20220627	27.28	27.7	27.28	27.45	285631	27.45	up	up	correct
PTC.NSE	PTC India Limited	20220627	74.2	74.85	73.2	73.45	515514	73.45	down	down	correct
PTL.NSE	PTL Enterprises Limited	20220627	33.5	33.9	33.05	33.5	143268	31.49
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220627	1215	1221.4	1196	1204.2	1360	1204.2	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220627	1.8	1.85	1.75	1.75	319930	1.75	down	up	incorrect
PURVA.NSE	Puravankara Limited	20220627	83.45	84.2	81.75	82.8	32805	82.8	down	down	correct
PVR.NSE	PVR Limited	20220627	1868.75	1878.35	1830	1833.5	448359	1833.5	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220627	43.4	43.75	43.4	43.64	15047	43.64	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20220627	1665	1676	1665	1666	58	1666	up	up	correct
QUESS.NSE	Quess Corp Limited	20220627	615.15	636	612.05	630.05	221257	630.05	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220627	153.5	161.65	153.5	158.95	36308	158.95	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220627	1.45	1.45	1.45	1.45	3207	1.45
RADAAN.NSE	Radaan Mediaworks India Limited	20220627	1.05	1.1	1	1.1	13822	1.1	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20220627	835	840	816.55	822.55	114076	822.55	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20220627	22.65	23.35	22.15	22.45	3253806	22.45	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220627	94.6	94.6	92.5	93.25	274961	93.25	down	down	correct
RAIN.NSE	Rain Industries Limited	20220627	145	153	142.75	146.45	4555197	146.45	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20220627	580.35	584.75	572	573.7	93946	573.7	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20220627	395.5	397.7	393.05	394.2	21769	394.2	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20220627	614.5	620	595.5	603.95	38829	603.95	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220627	33.2	33.2	32.7	33	21908	33	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20220627	36.9	37.55	36.6	37.15	3233	37.15	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20220627	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220627	191.1	193.8	190.75	191.6	153492	191.6	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220627	15.1	15.7	15	15.45	21049	15.45	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220627	388	392.8	376.8	384.35	89326	384.35	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220627	615	629	611	625.95	381629	625.95	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220627	176.25	184.7	176.25	179.35	64026	179.35	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220627	298	302.7	293.5	296.05	88402	296.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220627	146.25	149.8	146.25	148.45	32053	148.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220627	27.05	27.7	26.05	26.4	643513	26.4	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20220627	234	238	231	232.9	1961	232.9	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220627	587	613.95	577.1	604.9	9033	604.9	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220627	2457.05	2590	2457.05	2546.35	16334	1697.57	up	up	correct
RAYMOND.NSE	Raymond Limited	20220627	868	879.9	856.25	859.95	188837	857.11	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20220627	681.65	697	667.1	684	27687	684	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220627	88.45	91.7	87.8	91.25	22246772	91.25	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220627	79.8	80.9	78.8	79.9	2492713	79.9	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20220627	2.35	2.35	2.25	2.3	1786932	2.3	down	down	correct
RECLTD.NSE	REC Limited	20220627	119.6	120	118.7	119.35	2267735	119.35	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20220627	123.8	130.35	123.2	129.2	3672777	129.2	up	up	correct
REFEX.NSE	Refex Industries Limited	20220627	106.8	121.25	105.3	114.8	242798	114.8	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220627	2.2	2.2	2.2	2.2	1	2.2
RELAXO.NSE	Relaxo Footwears Limited	20220627	992.65	997.3	975.05	977.75	76372	977.75	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20220627	12.4	12.55	12.25	12.4	372202	12.4
RELIANCE.NSE	Reliance Industries Limited	20220627	2544.95	2544.95	2481.55	2492.65	7141493	2492.65	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20220627	122.6	124.6	121.4	122.2	475490	122.2	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220627	92	95	91.65	93.1	1491409	93.1	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220627	214.9	214.9	201.65	208.7	2606	208.7	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220627	48.8	49.15	47.05	47.4	16375706	47.4	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220627	132	138.3	132	135.25	492846	135.25	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220627	172.65	173.1	166.2	168.05	6247	168.05	down	down	correct
REPRO.NSE	Repro India Limited	20220627	374.95	374.95	365	374.45	635	374.45	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220627	127.2	130.8	123.15	124	77740	124	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20220627	669.35	694.3	669.05	685.2	279	685.2	up	up	correct
RGL.NSE	Renaissance Global Limited	20220627	587.05	608.4	580.05	585.6	29415	585.6	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220627	3.05	3.1	3	3.05	519472	3.05
RHIM.NSE	RHI Magnesita India Limited	20220627	493.6	498	478	492	200926	492	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220627	43.4	43.8	42.7	43.25	1139335	43.25	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220627	809	824.55	802.45	815.85	826022	815.85	up	up	correct
RITES.NSE	RITES Limited	20220627	232.55	233	227.05	228.9	196334	228.9	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220627	10.7	10.8	9.95	10.2	10905	10.2	down	down	correct
RKEC.NSE	RKEC Projects Limited	20220627	37.35	39.45	37.35	38.55	26080	38.55	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220627	160.95	167.5	159.75	165.3	197007	165.3	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220627	1.9	1.9	1.8	1.9	31265	1.9
RML.NSE	Rane (Madras) Limited	20220627	298.35	307	296.5	303.65	7591	303.65	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220627	3	3.1	2.95	3	514471	3
ROHLTD.NSE	Royal Orchid Hotels Limited	20220627	125.15	128.4	122	122.65	13779	122.65	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20220627	1690	1690	1597.15	1637.3	204693	1637.3	down	down	correct
ROLLT.NSE	Rollatainers Limited	20220627	1.15	1.2	1.1	1.2	2832578	1.2	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20220627	4.3	4.4	4.3	4.3	145275	4.3
ROML.NSE	Raj Oil Mills Limited	20220627	58	61.95	58	61.95	4267	61.95	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20220627	864.9	880	860.05	870.55	15346	870.55	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20220627	176.65	176.65	172.25	174.15	15426	174.15	down	down	correct
ROUTE.NSE	Route Mobile Limited	20220627	1285	1383.7	1266.3	1365.8	1454315	1365.8	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220627	565	569.65	546.1	553.4	12348	553.4	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20220627	12.05	12.25	11.75	11.8	7782308	11.8	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220627	33.9	35	33.85	34.7	30836	34.7	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220627	492	508.75	488.95	501.95	43184	501.95	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220627	25.95	27.15	25.55	26.3	71475	26.3	up	up	correct
RSWM.NSE	RSWM Limited	20220627	356.5	370	356.5	363.35	99555	363.35	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20220627	224.95	227.45	222	222.8	15992	222.8	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220627	43	43.6	42.2	42.6	1093301	42.6	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220627	3.35	3.45	3.3	3.45	17448112	3.45	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220627	369.7	372.75	360.25	366.7	7803	366.7	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220627	1068	1100	1040	1096	983624	1096	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220627	7.9	8.4	7.9	8.2	29360	8.2	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220627	93.9	106.3	93.9	99.05	161456	99.05	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220627	329.95	356.7	327.4	356.7	728314	356.7	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20220627	19.45	20	19.1	20	10751	20	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220627	30.55	30.65	30.35	30.45	894930	30.45	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220627	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220627	7.55	7.55	7.55	7.55	4127	7.55
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220627	1.7	1.7	1.6	1.6	4179	1.6	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20220627	15.9	16.1	14.05	15.35	1030268	15.35	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220627	7.8	8.05	7.75	7.95	148719	7.95	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20220627	923.95	930	913.05	925.4	2836	925.4	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220627	27.7	28.45	26.7	27.5	13309	27.5	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20220627	172.95	174.6	168.2	169.5	47613	169.5	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20220627	69.3	70.5	68.8	69.95	31633555	69.95	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20220627	160	165	160	161.4	22779	161.4	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220627	16	17	15.7	16.5	411946	16.5	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220627	797	823.05	797	807.5	12297	807.5	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20220627	13.05	13.65	13.05	13.4	471284	13.4	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20220627	27.2	30.9	26.7	30.55	2319558	30.55	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20220627	220.95	223	213.2	218.55	2154	218.55	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220627	8.4	8.5	8.25	8.35	77716	8.35	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220627	175.8	177.8	171.95	175.2	21521	175.2	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220627	3.55	3.95	3.4	3.85	346365	3.85	up	up	correct
SANCO.NSE	Sanco Industries Limited	20220627	10	10	9.15	9.35	45285	9.35	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20220627	684.15	691.25	666.55	677.7	653	677.7	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220627	229.4	241.85	229.4	240.05	9894	240.05	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220627	286	290.5	275.2	279.6	13396	279.6	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220627	36.3	36.95	35.8	36.7	193683	36.7	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220627	203.5	207.9	203.5	204.55	27437	204.55	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220627	20	20.55	19.95	20.45	12816	20.45	up	up	correct
SANOFI.NSE	Sanofi India Limited	20220627	6509	6509	6421	6434.85	9437	6434.85	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220627	0.85	0.9	0.85	0.85	348942	0.85
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220627	824	839.8	806	812.9	39499	812.9	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20220627	368.6	368.95	350.2	352.65	167540	352.65	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220627	47.5	49	47.25	48.1	82139	48.1	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20220627	800	809.65	783.15	797.15	20393	797.15	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220627	301	305.75	292	300.9	40049	300.9	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220627	2.25	2.25	2.15	2.15	222	2.15	down	down	correct
SATIA.NSE	Satia Industries Limited	20220627	114.5	124.4	114.4	123	629187	123	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220627	91	91.65	89	89.8	164492	89.8	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220627	403.9	429.05	403.9	421.35	39479	421.35	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220627	778	791.55	765	766.1	2680268	766.1	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220627	139.65	139.65	136.21	138.79	1183	138.79	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220627	1083.9	1096.6	1077.05	1084.55	793805	1084.55	up	up	correct
SBIN.NSE	State Bank of India	20220627	459.95	464.85	458.05	461.2	9509175	461.2	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220627	9.95	9.95	9.2	9.4	42531	9.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220627	2220	2335	2193.6	2270.45	85568	2270.45	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20220627	98.55	107	98.55	104.8	93415	104.8	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220627	98.2	99.65	97.9	98.4	228868	98.4	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20220627	96	96.9	95.05	95.65	601758	95.65	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220627	64.25	68.35	64.25	68.35	301883	68.35	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20220627	869.25	896.6	855.95	885.95	14729	885.95	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220627	78.5	78.8	74	75.9	12189	75.9	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220627	172.95	172.95	163.8	165	31620	165	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20220627	18	18	17.2	17.7	15863	17.7	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20220627	96.9	97.85	95.7	96.6	620154	96.6	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220627	66	66	60.2	61.35	110287	61.35	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220627	182.5	194	182.5	191.65	53506	191.65	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20220627	13.2	13.5	13.05	13.2	22820	13.2
SETF10GILT.NSE	SBI Mutual Fund	20220627	191.83	198.1	191.83	198.1	93	198.1	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20220627	45.09	45.25	44.87	45.14	3810613	45.14	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20220627	168.8	168.8	162.84	163.1	957053	163.1	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220627	338	342	337.98	338.74	24707	338.74	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20220627	383.08	385.99	382	384.59	23849	384.59	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220627	2.2	2.35	2.2	2.35	126830	2.35	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20220627	24.1	24.1	22.5	23	11980	23	down	down	correct
SFL.NSE	Sheela Foam Limited	20220627	2690	2920.7	2641.6	2704.2	7197	2704.2	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20220627	157	158.5	152.5	154.2	2397	154.2	down	down	correct
SGL.NSE	STL Global Limited	20220627	23.9	24.4	23.3	24.1	22990	24.1	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220627	72	72.15	69.6	70.15	26190	70.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220627	515.5	526.9	510.25	512.1	113250	512.1	down	down	correct
SHALBY.NSE	Shalby Limited	20220627	100	103.9	100	102.25	63063	102.25	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220627	136.65	136.65	128.65	133.4	306004	133.4	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20220627	676	698.7	672.65	677.65	34345	677.65	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220627	33.7	34.2	31.2	32.25	15687	32.25	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20220627	213.95	217.75	209	210.6	76949	210.6	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220627	609.8	618	604	607.4	121569	607.4	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220627	750.2	771	724.25	747.85	16491	747.85	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20220627	1120	1136.55	1112.5	1119.6	20334	1119.6	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220627	391.98	391.98	388	390.16	941	390.16	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220627	103.85	107.3	103	105	17060	105	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20220627	292.1	298.8	273.95	283.15	72419	283.15	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220627	413.9	415	394.1	397.75	103488	397.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220627	33.5	34.2	31.55	32.45	72720	32.45	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220627	85.35	89.45	84.95	88.65	4304	88.65	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20220627	165.95	174.75	164.5	171.95	8492	171.95	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20220627	137.9	140	135.5	136.8	90232	136.8	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220627	460	472	448.8	468.45	150358	468.45	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220627	43.45	48.2	42.65	47.7	31066	47.7	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220627	58.9	59.2	56.8	58.35	73056	58.35	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220627	18900	19186.35	18852.1	19101.5	28772	19101.5	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220627	233.9	238.3	231.55	233.55	30909	233.55	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20220627	10.65	10.75	10.15	10.75	34815	10.75	up	up	correct
SHRENIK.NSE	Shrenik Limited	20220627	1.9	2	1.85	1.9	1883534	1.9
SHREYANIND.NSE	Shreyans Industries Limited	20220627	85.05	86.95	84.25	86.7	12268	86.7	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220627	298.5	308.7	298	305.75	11733	305.75	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220627	668	698	668	670	18	670	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220627	1728	1749.55	1703.35	1733.65	34839	1733.65	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220627	20.5	20.5	19.75	20	276058	20	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220627	292	292.2	286.8	288.35	81021	288.35	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220627	9.75	9.75	9.75	9.75	1	9.75
SICAL.NSE	Sical Logistics Limited	20220627	8.3	8.45	8.2	8.45	97337	8.45	up	up	correct
SIEMENS.NSE	Siemens Limited	20220627	2359	2399.85	2357	2373.95	156942	2373.95	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220627	34.55	34.55	33	33.2	8450	33.2	down	down	correct
SIL.NSE	Standard Industries Limited	20220627	31.6	31.6	31.6	31.6	83276	31.6
SILGO.NSE	Silgo Retail Limited	20220627	28.95	29.3	28	28.35	27863	28.35	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20220627	275	289.9	275	283.3	633	283.3	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220627	19.7	20.3	19.2	20	17831	20	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220627	22.8	23.45	22.5	22.7	32123	22.7	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220627	61	61.1	58.2	60.45	40755	60.45	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220627	86	94.9	85	86.65	14500	86.65	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20220627	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220627	441.35	451.4	439.15	441.7	10635	441.7	up	up	correct
SIS.NSE	SIS Limited	20220627	478.8	485	448.85	452.3	693268	452.3	down	down	correct
SITINET.NSE	SITI Networks Limited	20220627	1.65	1.65	1.65	1.65	151404	1.65
SIYSIL.NSE	Siyaram Silk Mills Limited	20220627	489	503.95	483.35	494.25	88762	494.25	up	up	correct
SJVN.NSE	SJVN Limited	20220627	26.5	26.7	26.25	26.35	840803	26.35	down	down	correct
SKFINDIA.NSE	SKF India Limited	20220627	3402.25	3465	3357.65	3435.7	17539	3421.2	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20220627	3.4	3.45	3.4	3.4	41978	3.4
SKIPPER.NSE	Skipper Limited	20220627	53.2	55.4	53.2	54.25	50509	54.25	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220627	54.5	55.3	54.1	54.55	32761	54.55	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220627	106.9	110.3	105.2	107.8	8174	107.8	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220627	91.4	91.85	89.45	91.35	128945	91.35	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20220627	545.1	565.7	545.1	559.85	18158	559.85	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220627	700	722.4	700	711.4	3288	711.4	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220627	77.95	80.8	77.95	80.3	27636	80.3	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20220627	26.5	26.7	25.75	26.35	539806	26.35	down	down	correct
SOBHA.NSE	Sobha Limited	20220627	542	546.25	530.2	533.7	92772	533.7	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220627	384.8	390.9	369.1	375.9	116607	375.9	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220627	2779.95	2830	2710.3	2747.1	61211	2747.1	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20220627	565.45	579	555.5	574.05	10020	574.05	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220627	7	7	6.65	6.85	3332	6.85	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220627	33.05	33.05	31.1	31.85	5822	31.85	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220627	592.2	592.2	578.65	581.75	452498	580.96	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20220627	682.5	704.85	677.35	688.15	166469	688.15	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220627	66.9	69.75	65.95	67.35	160359	67.35	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20220627	1118.95	1127.8	1096.25	1110.15	8080	1110.15	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220627	7.55	7.75	7.5	7.6	4298727	7.6	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220627	203.7	204.8	191.25	196.5	6355	196.5	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20220627	371	398	368.05	386.7	175478	386.7	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220627	411.85	427.9	399.35	424.1	1276571	424.1	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220627	206.7	209.65	203.5	207.65	249655	207.65	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220627	3.15	3.15	3.15	3.15	4650	3.15
SPECIALITY.NSE	Speciality Restaurants Limited	20220627	119.25	121	117.5	118.5	35092	118.5	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220627	69.45	72.3	68.9	71.15	120227	71.15	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20220627	2.1	2.2	2	2.2	26502	2.2	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220627	48.1	50.4	48	48.9	771786	48.9	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20220627	38.35	38.6	38	38.1	1226186	38.1	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20220627	47.55	50.9	47.55	50.25	60566	50.25	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20220627	34.5	34.65	33.75	34.65	8394	34.65	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220627	5.25	5.6	5.1	5.6	1627212	5.6	up	up	correct
SPYL.NSE	Shekhawati Poly	20220627	0.55	0.55	0.55	0.55	15856	0.55
SREEL.NSE	Sreeleathers Limited	20220627	157	163	157	162.1	11901	162.1	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220627	4.1	4.25	4.1	4.15	113307	4.15	up	up	correct
SRF.NSE	SRF Limited	20220627	2310	2315.95	2283.85	2302.25	295880	2302.25	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220627	419.7	430.1	417.3	421.95	8854	421.95	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20220627	81	84.35	80.55	84.35	76108	84.35	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220627	1269	1269	1245.4	1252.45	825457	1252.45	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20220627	793	799	778.8	794.8	28848	794.8	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20220627	0.7	0.7	0.6	0.6	102300	0.6	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20220627	340.5	343.7	332.2	336.05	1900835	336.05	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20220627	86.45	87.25	85	85.35	40479	85.35	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220627	142.9	146.75	142.9	144.7	43225	144.7	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220627	88.8	90.85	86.65	87.15	63443	87.15	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20220627	53.2	53.9	52.15	53.25	10840	53.25	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20220627	137.75	139.4	137	139.4	131796	139.4	up	up	correct
STEL.NSE	STEL Holdings Limited	20220627	107.95	108.5	104.7	106.55	5885	106.55	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220627	277.8	287.3	270	285.35	810148	285.35	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20220627	148.45	158.8	148	151.95	2413645	151.95	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220627	508	544.5	508	531.45	82606	531.45	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20220627	807	811.4	795	799	13896	799	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20220627	102.05	102.05	97.5	101.95	2032	101.95	down	down	correct
SUBEXLTD.NSE	Subex Limited	20220627	24.8	25.2	23.9	24.4	3819525	24.4	down	down	correct
SUBROS.NSE	Subros Limited	20220627	319.5	324	306.3	312.85	18525	312.85	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220627	431.75	440	431.75	438.35	51484	438.35	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220627	6.65	6.65	6.65	6.65	7324	6.65
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220627	423.85	429.85	419.15	422.25	236345	422.25	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220627	10.6	10.6	10	10.1	10036	10.1	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220627	556.05	564.25	532.5	538.35	16061	538.35	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220627	3950	4175	3950	4131.7	5236	4131.7	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220627	3	3.05	2.85	2.95	400682	2.95	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220627	1768.9	1784.45	1754.9	1777.5	8977	1777.5	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220627	67.85	69.9	66.4	68.55	71202	67.84	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220627	314.85	314.9	304.1	309.65	1630	309.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220627	728.9	729	705.25	713.65	35021	713.65	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220627	80.55	83.1	79.1	79.45	332714	79.45	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220627	828	848	828	835.65	2980249	835.65	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20220627	486.5	504.6	486.45	502	443059	502	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220627	420	420.65	412.7	414.9	1448961	414.9	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20220627	169.55	181	167.6	175.35	26077	175.35	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220627	9.45	9.9	9.45	9.9	23534	9.9	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20220627	336.4	349	325.85	328.1	349203	328.1	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220627	2.65	2.65	2.45	2.65	2751404	2.65
SUPREMEIND.NSE	The Supreme Industries Limited	20220627	1712	1733.8	1691.55	1699.6	125777	1699.6	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220627	21.25	21.4	20.65	20.9	37533	20.9	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220627	10.25	10.6	9.95	10.6	121950	10.6	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220627	62.6	62.85	56.35	60.55	19315	60.55	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220627	371	376.5	368	369.85	29952	369.85	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220627	82.95	84	79.95	80.4	166376	80.4	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220627	63.8	65.4	62.55	64.75	64930	64.75	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220627	72.35	72.35	68.75	69.5	88401	69.5	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220627	77	77.4	74.25	74.6	310620	74.6	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220627	479.5	483.2	465.05	470.45	66643	470.45	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220627	6.05	6.25	5.95	6.1	164061	6.1	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20220627	7.4	7.4	7.15	7.15	33544666	7.15	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220627	37.75	38.25	37.25	37.85	132930	37.85	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20220627	201.4	205	192.5	194.35	490821	194.35	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220627	1630	1630	1609	1627	7986	1547.07	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20220627	302	313.3	302	313.3	2709	313.3	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220627	300	304.4	292	294.4	241608	294.4	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220627	858.95	867.9	844	861.7	21632	861.7	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220627	578.95	578.95	564	568.25	246876	567.74	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220627	72	73.9	70.5	71.15	3258	71.15	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220627	136.7	138	132.15	137.4	95164	137.4	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220627	23	23.4	22.55	22.7	158508	22.7	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220627	434.65	440	429.95	438.15	21148	438.15	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20220627	1029	1055	1015	1028	427203	1028	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220627	13.25	13.5	12.75	12.85	4033	12.85	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220627	3.9	3.9	3.8	3.9	5805	3.9
TARC.NSE	TARC Limited	20220627	35.25	35.9	34.7	35.25	1029580	35.25
TARMAT.NSE	Tarmat Limited	20220627	45.65	48.55	45.65	47.6	7588	47.6	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220627	8750	8750	8555.05	8619.25	516	8619.25	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20220627	834.5	834.5	810.6	813.65	1609502	813.65	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220627	198.85	201.2	197.6	199.1	741596	199.1	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220627	940.05	943.9	920.1	929.4	207964	929.4	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220627	735.1	737.1	724.5	729.4	695465	729.4	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220627	7940	8050	7861.75	7991.6	403762	7991.6	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220627	1325	1359	1311.1	1345.55	21793	1345.55	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220627	672	754.8	657	690.8	64374	690.8	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220627	417.55	419.45	412.35	414.5	12018949	414.5	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220627	199.9	202	198	199.25	1626939	199.25	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220627	209.9	211.6	207.65	208.15	18526023	208.15	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20220627	870.5	878.85	863.05	867.85	7281473	867.85	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220627	575.95	596	563.25	588.3	79739	576.07	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220627	2320	2331.55	2280	2290.05	5721	2290.05	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220627	64.5	65.55	64.2	65.1	90476	65.1	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220627	674.15	683.95	661	666.3	24526	666.3	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220627	365.35	365.35	365.35	365.35	0	365.35
TCIEXP.NSE	TCI Express Limited	20220627	1630	1647	1615.05	1628.05	9492	1628.05	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20220627	4.8	4.8	4.8	4.8	1022	4.8
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220627	521.35	539.45	521.35	532.1	19793	532.1	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220627	812.25	864.05	809.25	843.15	14693	843.15	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20220627	3350	3362.9	3306.5	3314.7	2037686	3314.7	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220627	464.95	478.35	456.6	477.6	70250	477.6	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20220627	3050	3146.9	3049.95	3111.2	7884	3111.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20220627	11.05	11.6	10.75	10.9	17317	10.9	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220627	996	1024.1	996	1007.2	3796002	1007.2	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220627	287.4	288.4	277.25	282.05	88103	282.05	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20220627	447	452.6	440	441.35	125507	441.35	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20220627	119.55	122.35	114	115.05	14219	115.05	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220627	35.15	35.75	34.6	34.9	8691	34.9	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220627	60	60.75	58.7	59.9	8309	59.9	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220627	61.45	64.85	60.55	62.75	240685	62.75	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220627	40	40.85	39.65	40.1	544190	40.1	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220627	48.15	51.55	48.15	50.95	167846	50.95	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20220627	7.35	7.55	7.05	7.35	7055	7.35
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220627	8.9	8.9	8.35	8.75	8788	8.75	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220627	937.3	990	937.3	971.35	1484	971.35	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220627	93.9	97	92	92.25	5321	92.25	down	up	incorrect
THEJO.NSE	SM	20220627	898	899.5	888	899.5	1800	899.5	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220627	736	736	708.9	728.7	1153	728.7	down	down	correct
THERMAX.NSE	Thermax Limited	20220627	1989.95	2046	1973.4	2000.9	60479	2000.9	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220627	61.5	61.95	60	60.15	311909	60.15	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220627	45	45	41.1	44	619	44	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220627	636	650.05	625	629.5	81769	629.5	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20220627	69.6	69.6	67.9	68.3	83918	68.3	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220627	1065	1074.95	1045.15	1050.9	9606	1050.9	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220627	912.25	917.95	892.05	897.3	7166	897.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220627	1620	1658.95	1600	1632.8	934396	1632.8	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220627	5.4	5.4	5.1	5.2	2194	5.2	down	down	correct
TIL.NSE	TIL Limited	20220627	98.05	99.95	94	98.7	35486	98.7	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20220627	39.5	40.45	38.9	39.35	2890	39.35	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220627	104	105.25	101.9	104.45	2619442	104.45	up	up	correct
TIMKEN.NSE	Timken India Limited	20220627	2378.75	2450	2332.25	2411.8	252613	2411.8	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220627	313.8	319.4	310.35	312.7	202339	312.7	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220627	1365	1365	1310	1328.05	2943	1328.05	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220627	248	254.4	245.4	246.75	394913	246.75	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220627	10.15	10.4	9.7	10.05	39837	10.05	down	up	incorrect
TITAN.NSE	Titan Company Limited	20220627	2082	2083.65	2025	2040.3	1067849	2040.3	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220627	12.7	13	12.65	12.85	16348	12.85	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220627	89	90.8	87.75	89.05	284407	89.05	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220627	173	182.35	172.95	178.55	371075	178.55	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220627	7.3	7.4	7.05	7.15	6033	7.15	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220627	88.75	89.95	86.2	87.15	4802	87.15	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220627	2906.1	2906.1	2850.05	2862.65	46511	2862.65	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20220627	463.55	474.7	463.25	469.65	268302	469.65	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220627	61	69.45	56.7	63.75	210238	63.75	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220627	69.6	69.6	64.35	65.35	7090	65.35	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220627	124.5	142.35	124.45	133.95	14647	133.95	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220627	13.25	13.25	13.25	13.25	43497	13.25
TREJHARA.NSE	Trejhara Solutions Limited	20220627	51.8	51.8	48.75	50.35	48449	50.35	down	down	correct
TRENT.NSE	Trent Limited	20220627	1080.9	1080.9	1041.3	1049.1	344510	1049.1	down	down	correct
TRF.NSE	TRF Limited	20220627	140.9	140.9	140.9	140.9	605	140.9
TRIDENT.NSE	Trident Limited	20220627	38.2	38.65	37.5	38	5191981	38	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220627	97	104.35	97	100.1	120423	100.1	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220627	28.35	29.5	28.2	28.4	193162	28.4	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220627	160	161	156.9	157.85	302276	157.85	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220627	242	242.7	236	238.6	387337	238.6	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220627	744	748.2	728.15	734.8	2973	734.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220627	812.7	835.15	812.45	822.7	69563	822.7	up	up	correct
TTL.NSE	T.T. Limited	20220627	77	78.1	73.55	75.7	14225	75.7	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220627	128.7	131.9	124.05	128.3	8650634	128.3	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20220627	37.95	38.4	37.7	37.85	5031830	37.85	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20220627	192.05	196.8	192	194.1	16650	194.1	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220627	810.85	810.85	796	801.5	2192974	801.5	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220627	1546	1557.95	1532	1547.05	2985	1547.05	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220627	262.5	267	258.2	261.1	53795	261.1	down	down	correct
TVVISION.NSE	TV Vision Limited	20220627	2.75	2.85	2.75	2.85	1388	2.85	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20220627	97.6	101.5	97.25	99.45	450318	99.45	up	down	incorrect
UBL.NSE	United Breweries Limited	20220627	1510	1521	1478.8	1494.85	312354	1494.85	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220627	118.7	119.55	116.15	117.6	20030	117.6	down	down	correct
UCOBANK.NSE	UCO Bank	20220627	11.15	11.3	11.1	11.1	1148524	11.1	down	down	correct
UFLEX.NSE	Uflex Limited	20220627	580	602.8	571.15	594.95	241456	594.95	up	up	correct
UFO.NSE	UFO Moviez India Limited	20220627	90.8	90.8	88.15	89.5	64498	89.5	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220627	51.65	52.85	50.6	51.05	141720	51.05	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220627	144.85	144.9	136	137.45	54774	137.45	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220627	3.45	3.6	3.3	3.35	239119	3.35	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220627	124.5	125	121.2	122	231485	122	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220627	14.3	14.5	14.2	14.4	613440	14.4	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220627	5510	5582	5488.05	5560.25	226613	5560.25	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220627	49.75	52	47.4	49.05	28627	49.05	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220627	3.8	3.8	3.8	3.8	1758	3.8
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220627	241.1	244.05	235.8	237.1	31914	237.1	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20220627	389	398.7	380.05	389.15	20793	389.15	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220627	124.85	124.85	115.4	122.3	3448	122.3	down	down	correct
UNIONBANK.NSE	Union Bank of India	20220627	35.9	36	34.65	34.9	4185152	34.9	down	down	correct
UNITECH.NSE	Unitech Limited	20220627	1.75	1.75	1.7	1.75	1249624	1.75
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220627	328.95	353	328.95	343.15	687	343.15	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220627	64	64.75	62	62.1	8828	62.1	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220627	138.95	142.3	136	140.75	15793	140.75	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220627	546.7	546.7	514.05	516.1	672	516.1	down	down	correct
UPL.NSE	UPL Limited	20220627	648	666.5	644.1	657.1	2442598	657.1	up	up	correct
URJA.NSE	Urja Global Limited	20220627	12.2	12.6	12.15	12.25	1605057	12.25	up	up	correct
USHAMART.NSE	Usha Martin Limited	20220627	110.95	119.7	110.15	118.75	1089629	118.75	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20220627	647.2	664.95	636.35	642.45	97412	642.45	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220627	39.29	39.29	38.45	38.83	43353	38.83	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220627	1687	1695	1675	1677.96	1361	1677.96	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220627	555.02	567.98	555.02	562.43	747	562.43	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20220627	49.99	49.99	44.19	44.99	313	44.99	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220627	3.55	3.75	3.55	3.7	189924	3.7	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220627	257.9	257.9	242.05	246.15	235385	246.15	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20220627	108.3	114	106.15	108.65	24984	108.65	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20220627	1975	2061.75	1970.85	2006.15	29013	2006.15	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220627	314.4	335	303.05	309.35	768494	307.83	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220627	82.9	83.8	82	82.25	21670	82.25	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20220627	26.5	26.6	25.65	25.95	2521256	25.95	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220627	532	602	528.2	576.9	755769	576.9	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220627	53.3	53.5	50.3	50.95	59656	50.95	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220627	20.55	22	20.45	21.75	56907	21.75	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20220627	314.7	315.7	302.2	307	315338	307	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220627	20.35	23.5	20.35	21.2	369028	21.2	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220627	20.4	21.4	20.4	20.75	89993	20.75	up	up	correct
VBL.NSE	Varun Beverages Limited	20220627	779.9	779.9	728.1	776.35	593308	776.35	down	up	incorrect
VEDL.NSE	Vedanta Limited	20220627	227.55	231.15	224.8	227.8	15977006	227.8	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220627	1902.6	1924	1890.1	1906.5	14849	1906.5	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20220627	207	219.7	203.95	210.7	108716	210.7	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220627	78	90.7	78	90.7	176770	90.7	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20220627	1026.1	1042.75	1015	1021.4	1730	1021.4	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20220627	84.4	84.8	83.5	84.35	20853	84.35	down	down	correct
VGUARD.NSE	V	20220627	219.45	227.1	217.05	221.95	532055	221.95	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20220627	2730	2783.8	2703.5	2778.2	364	2778.2	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20220627	2.3	2.3	2.2	2.25	33161	2.25	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220627	397.35	397.35	381.7	391.95	23417	391.95	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220627	330.05	332.2	326	329.6	85039	329.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220627	3	3.1	3	3.1	154968	3.1	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220627	3.9	4	3.6	3.7	6646706	3.7	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220627	5.8	6.05	5.55	5.55	6687099	5.55	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220627	1.55	1.55	1.45	1.5	1112553	1.5	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220627	2.3	2.35	2.25	2.3	100737	2.3
VIMTALABS.NSE	Vimta Labs Limited	20220627	327.35	348	327.35	347.05	45114	347.05	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220627	1927	1942.5	1850.1	1866.5	132283	1866.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220627	924.85	959.85	920.65	948.6	5101	948.6	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220627	58.95	61.55	58.95	59.7	9348	59.7	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220627	261	267	255.05	262.75	102968	262.75	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20220627	23.45	23.7	22.55	22.85	43399	22.85	down	down	correct
VIPIND.NSE	VIP Industries Limited	20220627	640	640	632	634.9	224789	634.9	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220627	16.7	17.75	16.7	17	6380	17	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20220627	478.3	483.5	471	481.05	10493	481.05	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20220627	12.15	12.35	11.8	12.35	34079	12.35	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220627	0.75	0.75	0.7	0.75	9222839	0.75
VISHAL.NSE	Vishal Fabrics Limited	20220627	29.4	31.5	26.25	28.7	110667	28.7	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20220627	1515.15	1552.45	1500.1	1525.15	15853	1525.15	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220627	16.75	16.85	16.4	16.55	350201	16.55	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220627	1.55	1.6	1.5	1.6	1775045	1.6	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220627	11.05	11.15	11.05	11.15	69786	11.15	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20220627	143	145.45	142.1	144.95	12532	144.95	up	up	correct
VMART.NSE	V	20220627	2494.95	2511.15	2406.85	2457.35	89725	2457.35	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220627	2620	2809	2620	2766.2	158453	2766.2	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20220627	998.05	1004.4	979.55	981.75	549920	981.75	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20220627	597.5	625	593.3	619.8	346103	619.8	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220627	218.15	226.05	217.3	223.05	15206	223.05	up	up	correct
VSTIND.NSE	VST Industries Limited	20220627	3020.7	3074.75	3000.1	3057.6	2313	3057.6	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220627	2567.4	2600	2545	2564.35	2284	2564.35	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20220627	283	287	274.6	280.8	621809	280.8	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220627	232.55	239.75	230.15	233.75	170849	233.75	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220627	51.85	52.55	51.3	51.6	27929	51.6	down	down	correct
WANBURY.NSE	Wanbury Limited	20220627	65.75	65.75	64.65	65.7	198739	65.7	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20220627	71.45	75.5	71.45	74.45	73319	74.45	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220627	250.65	262.7	238.1	239.75	259	239.75	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220627	88.45	88.45	88.45	88.45	10252	88.45
WEIZMANIND.NSE	Weizmann Limited	20220627	49.65	49.9	45	46.2	10616	46.2	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220627	220	224.7	216.25	222.95	1879528	222.95	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20220627	92.9	95.5	92.2	95	240961	93.55	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220627	285.65	287.05	271.1	279.05	299	279.05	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220627	75.75	77.85	75.5	76.85	2253180	76.85	up	up	correct
WENDT.NSE	Wendt (India) Limited	20220627	7950	8887.3	7900	8718.2	7476	8718.2	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220627	469	483.4	460.6	473.4	28298	473.4	up	up	correct
WHEELS.NSE	Wheels India Limited	20220627	583.3	599.5	583.3	591.65	10202	591.65	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220627	1549.8	1558	1520	1542.4	78033	1537.4	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220627	17.65	17.9	17.2	17.7	3314	17.7	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20220627	223.9	226	219.9	222.75	9961	222.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220627	33.5	34.45	32	32.8	67260	32.8	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220627	51.6	51.6	51	51.55	113	51.55	down	up	incorrect
WIPRO.NSE	Wipro Limited	20220627	427	430.75	424	424.9	6223935	424.9	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20220627	224.5	226.25	220.15	221.55	282530	221.55	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220627	220.8	223.6	220.05	222.7	33915	222.7	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220627	97	97	94.6	95.1	4337	95.1	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20220627	13.1	13.1	13.1	13.1	13310	13.1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220627	311.7	323.9	311.65	319.4	146348	319.4	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20220627	61.55	63.85	59.1	59.7	223871	59.7	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220627	181	182.5	173	179.65	20294	179.65	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20220627	1142.9	1144.4	1115	1144.4	6459	1144.4	up	up	correct
YESBANK.NSE	Yes Bank Limited	20220627	12.9	12.95	12.7	12.85	33445377	12.85	down	down	correct
YUKEN.NSE	Yuken India Limited	20220627	431.05	440	428.4	437.15	8700	437.15	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220627	224	225.6	221	222.1	6191126	222.1	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220627	6.1	6.2	6	6.2	236925	6.2	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220627	13.65	14.4	13.65	14.2	993295	14.2	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220627	74.95	75.1	72.05	73.45	741	73.45	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220627	8.15	8.15	7.45	7.45	1619582	7.45	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20220627	280	285.8	276.85	278.2	519116	278.2	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20220627	177.95	178.45	174	174.55	62705	174.55	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220627	84.9	87.7	84	86.2	9197	86.2	up	up	correct
ZOMATO.NSE	Zomato Limited	20220627	72.65	72.7	65	65.85	110751340	65.85	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220627	241.4	286.3	241.3	269.65	63363	269.65	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220627	146	158	142.95	152.15	874650	152.15	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220627	135.25	159.1	133.3	158.75	395017	158.75	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220627	1554	1570	1545.5	1565.1	8716	1565.1	up	up	correct