CollectAI

close-nse_india_stocks

2022/06/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220628	68	70.9	67.5	69.85	90552	69.85	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220628	25.05	25.05	25.05	25.05	104	25.05
3MINDIA.NSE	3M India Limited	20220628	20531	22818.15	20531	22013.05	5840	22013.05	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20220628	13.85	14.25	13.55	14.25	1768	14.25	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220628	291.7	303	287.05	298.95	12794	298.95	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220628	166.05	172.9	166.05	170.15	26092	170.15	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220628	10.7	10.7	10	10.15	316176	10.15	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220628	15.35	16	14.6	15.75	543551	15.75	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220628	33.65	34.45	32.4	34.05	29290	34.05	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20220628	112.55	116	112	112.8	7872	112.8	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220628	400	409	395	405.9	47610	405.9	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220628	723.95	726	711.5	715.2	462109	715.2	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220628	626	634.65	619.35	624.6	10603	624.6	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220628	20.2	20.35	19.25	19.3	5579	19.3	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220628	87.05	89.9	87.05	88.95	5315	88.95	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20220628	1964	1974	1909	1935.85	111212	1935.85	down	down	correct
ABAN.NSE	Aban Offshore Limited	20220628	45.2	47.2	44.4	45.8	236892	45.8	up	down	incorrect
ABB.NSE	ABB India Limited	20220628	2291.95	2302.25	2272.9	2284.8	72430	2284.8	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20220628	18036.5	18200	17862	18137.05	11481	18137.05	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220628	91.6	94.4	91.25	92	2205828	92	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220628	241.75	241.75	237.6	239.8	1122230	239.8	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20220628	79.95	83	79.95	83	7	83	up	up	correct
ACC.NSE	ACC Limited	20220628	2111.15	2134.2	2102.8	2128	137952	2128	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220628	899.25	901.8	883.15	890.4	2753	890.4	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20220628	206	206	200.95	203.6	17545	203.6	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220628	217.7	217.7	211.5	214.05	146877	214.05	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20220628	560	578	550.55	568	84795	568	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20220628	2170	2210.25	2160	2204.6	1282047	2204.6	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20220628	1909	1920	1871.1	1909.85	959332	1909.85	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220628	681	683.8	670.25	678.05	4596840	678.05	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20220628	270.05	274.8	267.75	270.25	7019512	270.25	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220628	2150	2176.15	2102	2163.4	153729	2163.4	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220628	710.6	715	709.85	712.1	2673	712.1	up	up	correct
ADL.NSE	Archidply Decor Limited	20220628	56.35	58.8	56.35	57.8	1107	57.8	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220628	647.8	660	637.25	651.4	3305	651.4	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220628	16.15	16.15	14.65	14.65	887075	14.65	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20220628	122	126.7	122	124.85	91087	124.85	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220628	67.2	67.9	66.25	67.4	3561	67.4	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220628	272.95	275.95	270.35	272.05	27295	272.05	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220628	211	212.25	208.05	209.85	129678	209.85	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20220628	1030	1040.75	1014	1026.95	99499	1026.95	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220628	464.65	464.65	442.45	450.8	13716	450.8	down	down	correct
AGRITECH.NSE	Agri	20220628	67.9	69.6	66.4	68.1	4373	68.1	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20220628	31.85	33.4	31.85	33.4	76682	33.4	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20220628	86.75	87.15	83	84.05	20783	84.05	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220628	218.2	226.95	217.15	225.05	2211	225.05	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220628	398.2	406.45	396.4	400.2	5652	400.2	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220628	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20220628	2229.45	2247	2188	2197.95	32694	2197.95	down	down	correct
AIRAN.NSE	Airan Limited	20220628	20.25	20.45	19.85	20.3	161527	20.3	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220628	1263	1276.5	1234	1240.05	27091	1240.05	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220628	232	234.25	222.45	225.15	47305	225.15	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220628	44.1	44.1	42.1	43.5	36257	43.5	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220628	1.6	1.6	1.55	1.6	402384	1.6
AKASH.NSE	Akash Infra	20220628	26.3	26.6	24.65	24.8	144923	24.8	down	up	incorrect
AKG.NSE	AKG Exim Limited	20220628	31.9	34.4	31.7	32.7	104328	32.7	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220628	294.8	294.8	279.2	285.55	6625	285.55	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220628	9.2	9.5	9	9.25	111721	9.25	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20220628	1787.8	1790	1767.2	1777.2	621	1777.2	down	down	correct
ALANKIT.NSE	Alankit Limited	20220628	11.1	11.25	10.9	11.15	84613	11.15	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20220628	532.45	535	525	530.25	1647	530.25	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220628	61.7	61.9	60.55	61.35	41691	61.35	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220628	660	668.2	650.85	658.9	5803	658.9	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20220628	75.75	79.3	74.55	75	9250	75	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20220628	3032	3036.2	2955.35	2982.3	58818	2982.3	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220628	2629.45	2629.45	2565	2574.75	26395	2574.75	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220628	280	281.5	274.55	277.8	165926	277.8	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220628	438.6	438.6	424.25	430	12509	430	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220628	89.9	90	85.65	88.35	11517	88.35	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220628	20.25	20.3	20	20.05	1062325	20.05	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220628	57.8	61.15	55.95	59.3	43603	59.3	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220628	277.95	281.1	276	277.05	10918	277.05	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20220628	2.7	2.7	2.7	2.7	1000	2.7
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220628	469.4	472.55	466.3	471.2	262573	471.2	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220628	2226	2295	2210	2282.85	53879	2282.85	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220628	1631	1631	1571	1596.35	20444	1596.35	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220628	365.85	367.35	363.5	366.45	4285971	366.45	up	up	correct
AMDIND.NSE	AMD Industries Limited	20220628	43	44.2	42.6	43.7	12615	43.7	up	up	correct
AMIORG.NSE	Ami Organics Limited	20220628	883.2	887.6	865.95	878.5	41876	878.5	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220628	25	25.6	24.7	25.05	6435	25.05	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220628	790	796.5	781.35	789.65	6627	789.65	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220628	53.4	53.95	52.3	52.9	168612	52.9	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220628	8	8	8	8	0	8
ANDHRAPAP.NSE	Andhra Paper Limited	20220628	297.6	320	295	313.7	77114	313.7	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220628	123.6	126.6	123.5	125.6	92222	125.6	up	down	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20220628	21.2	21.5	20.5	20.9	73856	20.9	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20220628	27.4	28.1	27	27.7	7919	27.7	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220628	7.55	7.55	7.1	7.25	188781	7.25	down	down	correct
ANMOL.NSE	Anmol India Limited	20220628	164.25	166.65	160.75	162.2	4735	162.2	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220628	13	13.4	12.6	12.85	92880	12.85	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20220628	6.9	6.9	6.55	6.8	119478	6.8	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220628	1.05	1.1	1.05	1.05	223728	1.05
ANUP.NSE	The Anup Engineering Limited	20220628	696	727	682.55	722.25	13300	722.25	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220628	624.7	636	615.2	632.75	74761	632.75	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20220628	964	965.95	935.55	950.2	105325	950.2	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220628	221	221.55	216.1	217.4	9977	217.4	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220628	623.2	640.15	621	626.4	64382	626.4	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220628	254.9	262.55	251	259.9	54654	259.9	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220628	859	860.75	816.5	831.85	540233	831.85	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220628	743.9	748	736.25	738.2	42625	738.2	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220628	122.65	122.65	119.3	120.6	26971	120.6	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220628	3759.05	3846.65	3722.9	3837.35	463753	3837.35	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220628	417.95	417.95	413.45	415	28705	415	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220628	186.6	190.25	184	188.9	3252373	188.9	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220628	581	593.2	577.25	583	1490	583	up	up	correct
APTECHT.NSE	Aptech Limited	20220628	228.5	231.75	224.1	227.9	163213	227.9	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220628	261.05	269.4	261.05	265.9	72184	265.9	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20220628	52.35	54.4	49.3	52.35	54420	52.35
ARCHIES.NSE	Archies Limited	20220628	15.7	15.7	15	15.3	23951	15.3	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220628	30.6	31.15	29.95	30.1	3655	30.1	down	down	correct
ARIES.NSE	Aries Agro Limited	20220628	121.9	121.9	117.95	118.75	14376	118.75	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220628	82.45	82.45	78.45	80.45	12580	80.45	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220628	130.8	131.7	120.1	123.6	112396	123.6	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220628	1150	1199	1139	1185.45	9993	1185.45	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220628	39.65	39.65	38.2	38.65	17235	38.65	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220628	96.95	98	88.35	91.5	11536	91.5	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220628	15.3	15.3	14.35	14.5	695917	14.5	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220628	22.8	22.85	22.05	22.55	3861	22.55	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220628	41.45	42.15	40.9	41.7	19539	41.7	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220628	70.8	71	66.1	68.65	2319	68.65	down	down	correct
ARVIND.NSE	Arvind Limited	20220628	90.9	92.4	90.1	91.85	303443	91.85	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220628	261.5	261.5	255.65	256.25	46120	256.25	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220628	164.9	164.9	161.2	162.8	5876	162.8	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220628	542	555.65	536.05	545.95	663725	545.95	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220628	285.95	288	278.45	284.65	3426	284.65	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220628	447.05	447.05	406.65	419.05	136091	419.05	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220628	439.9	465	437	454.35	38585	454.35	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220628	101.4	107	100.6	103.3	165303	103.3	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220628	127.9	127.9	121.65	126.85	8247	126.85	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20220628	12.4	12.55	11.85	12.2	69954	12.2	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220628	72.4	73.45	72	73.15	390232	73.15	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220628	140.85	146	140.25	145	22073426	145	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220628	85.45	85.45	82	83.05	2775	83.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220628	2780	2784.8	2704.3	2726.5	1838358	2726.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20220628	42.75	43.45	41.7	42.9	507482	42.9	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220628	163	165.2	160.85	164.35	846	164.35	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220628	1940	1990	1890	1911.35	25355	1911.35	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220628	176.75	179.7	175.3	178.5	124051	178.5	up	up	correct
ASTRAL.NSE	Astral Limited	20220628	1681	1694	1615.5	1632.55	758198	1632.55	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220628	196	202	195.85	199.05	159690	199.05	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220628	2739.8	2739.8	2691.05	2695.55	3187	2695.55	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220628	38	42.3	37.45	40.45	135058	40.45	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220628	807.35	829.95	794.05	820.45	3850	820.45	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20220628	2285	2410	2230	2394.4	474019	2394.4	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220628	15.15	15.15	14.35	14.45	33436	14.45	down	up	incorrect
ATUL.NSE	Atul Ltd	20220628	8036.75	8099	7926.05	8055.9	19323	8055.9	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20220628	165.5	174.55	165.5	171	53692	171	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220628	621.7	627.45	614.95	622.65	1141215	622.65	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220628	255	257.95	244.65	251.05	37275	251.05	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220628	517.2	522.55	508.3	521.35	1842702	521.35	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220628	60	65.85	60	63.1	1590	63.1	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220628	1580	1600	1572	1593.6	12039	1593.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20220628	56.05	59.6	55.05	59.45	52820	59.45	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20220628	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220628	532	545	527	533.6	87826	533.6	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20220628	430.95	433.45	425.05	429.6	90891	429.6	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220628	92.55	98.95	92.1	95.35	504010	95.35	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220628	272	279.05	270.1	275.25	28031	275.25	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220628	634	644.7	632	642.35	10711123	642.35	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220628	122.85	123.65	117.8	120.15	28446	120.15	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220628	167.05	167.88	165.91	167.51	3687	167.51	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220628	91	94.65	89	93.75	7698	93.75	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220628	117.95	120.8	116.65	116.65	220	116.65	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220628	5.45	5.65	5.35	5.35	176848	5.35	down	up	incorrect
BAJAJ.NSE	AUTO	20220628	3839.95	3907.2	3783.05	3889	799053	3748.22	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220628	136.9	138.6	136	137.9	177191	137.9	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220628	945	948.8	921.7	941.4	57972	941.4	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220628	11547.55	11550	11290	11364.45	349057	11360.36	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220628	13.4	13.55	13.25	13.35	2607197	13.35	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220628	4760	4767.25	4609.05	4644.7	12779	4619.09	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220628	5607	5619	5525	5576.25	739500	5556.02	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220628	43.2	45.8	41.6	42.95	413790	42.95	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20220628	2920	2939.65	2887.35	2907.55	20540	2907.55	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220628	371.65	371.65	365.35	369.95	353	369.95	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220628	31.5	32.85	30.6	31.4	8952	31.4	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220628	2163.95	2178.8	2110.3	2170.3	201321	2170.3	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220628	1.3	1.3	1.25	1.3	141574	1.3
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220628	108.55	109.85	107.55	109.15	53083	109.15	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20220628	97.8	99.6	96.05	98.7	10223	98.7	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220628	364.05	371.25	361.5	367.8	1708716	367.8	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220628	70.55	70.9	69	69.7	1944	69.7	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220628	2167.95	2201	2135	2181.65	1116	2181.65	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220628	169.3	175	169.3	173.45	75720	173.45	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220628	283	283	263.4	276.4	15384485	276.4	down	down	correct
BANG.NSE	Bang Overseas Limited	20220628	40.65	40.85	39.6	39.95	14705	39.95	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220628	66.45	66.5	63.95	66.3	469	66.3	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20220628	99.45	101.8	99.45	101.55	16394684	101.55	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20220628	340	340.62	338.45	339.89	422285	339.89	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220628	45.4	45.55	44.6	44.9	1271193	44.9	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220628	189	226.7	189	216.1	76488	216.1	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220628	1068	1090.2	1050	1079.8	54452	1079.8	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220628	4.45	4.45	4.2	4.2	19012	4.2	down	down	correct
BASF.NSE	BASF India Limited	20220628	2544.85	2650	2521.75	2630.4	19925	2630.4	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220628	54.4	54.7	53	54.35	61483	54.35	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220628	1740.05	1746.8	1704.9	1712.45	148720	1712.45	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220628	4915	5044	4910.05	5033	9755	5033	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20220628	1630	1630	1594.65	1614.05	2471	1614.05	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220628	915	924	901.45	919.95	10747	919.95	up	up	correct
BCG.NSE	Brightcom Group Limited	20220628	31.45	32	31.45	31.45	3670870	31.45
BCLIND.NSE	BCL Industries Limited	20220628	390.85	392	381	386	9470	386	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220628	4.85	4.95	4.05	4.6	395719	4.6	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220628	726.8	728.8	716	718.8	425833	718.8	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20220628	16.1	16.3	15.6	15.9	21297	15.9	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220628	271	279.65	269	274.05	107075	274.05	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220628	74.95	74.95	71.5	73.15	6197	73.15	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220628	239.45	240.5	234.8	236.45	3165855	236.45	down	down	correct
BEML.NSE	BEML Limited	20220628	1260.1	1287	1212.5	1267.2	135646	1267.2	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220628	105.45	109.9	104.45	108.5	251228	108.5	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220628	591.8	591.8	579	582.25	948799	582.25	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20220628	844.45	844.45	825	834.05	23319	834.05	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20220628	254.4	260	252.75	257	4009	257	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20220628	297.45	303	293.05	300.3	70320	300.3	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220628	2.9	2.9	2.9	2.9	0	2.9
BGRENERGY.NSE	BGR Energy Systems Limited	20220628	63.4	63.9	62.1	62.95	33171	62.95	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220628	176.05	178.65	172.45	174.65	6748	174.65	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220628	38.05	40.7	37.55	40	53886	40	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220628	39.5	39.95	39.1	39.7	2759	39.7	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220628	5.95	5.95	5.5	5.7	277316	5.7	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20220628	645	661.35	641.3	658.75	1555945	658.75	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220628	140	147.95	138.6	142.1	79380	142.1	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220628	11252	11425	11111.05	11361.85	1386	11361.85	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220628	60.7	60.7	58.4	59.45	57137	59.45	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20220628	683	684.9	676.3	681.15	3216376	681.15	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20220628	45.55	46.45	45.4	46.3	10726671	46.3	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220628	105	105.4	102.05	105.4	37211	105.4	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220628	165.6	166.5	158	164.05	3397	164.05	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220628	23.85	24	23.5	23.55	75669	23.55	down	down	correct
BIOCON.NSE	Biocon Limited	20220628	318.6	319.25	314.5	315.95	2250561	315.44	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220628	53.4	53.7	45.35	51.4	29884	51.4	down	down	correct
BIRET.NSE	RR	20220628	324.85	333	322.06	330.3	47605	330.3	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20220628	109	112.25	107.9	111.6	36216	111.6	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220628	878.4	885	871.5	881.6	23454	881.6	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220628	54.95	54.95	53.5	54.15	15329	54.15	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220628	7.7	7.7	7.7	7.7	0	7.7
BKMINDST.NSE	BKM Industries Limited	20220628	2	2	1.9	1.95	27349	1.95	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220628	18.5	18.5	17.75	18	10023	18	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220628	73.3	74.5	70.9	72.8	91588	72.8	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220628	19.2	19.2	18.15	18.25	58641	18.25	down	down	correct
BLS.NSE	BLS International Services Limited	20220628	203.7	203.95	195.55	198.8	705819	198.8	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20220628	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220628	7325	7850	7194.05	7563.85	23720	7563.85	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20220628	963.8	963.8	925.35	939.2	32793	939.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220628	85.2	86.9	84.25	86	145739	86	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220628	96	97.5	94.9	97.1	2012787	97.1	up	up	correct
BOROLTD.NSE	Borosil Limited	20220628	268	278.5	266	273.9	124877	273.9	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20220628	660	669.5	640.95	663.45	258476	663.45	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20220628	14550	14700	14457.1	14656.7	20876	14656.7	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220628	312	319.5	312	318.6	3240518	318.6	up	up	correct
BPL.NSE	BPL Limited	20220628	65.25	66.15	63.35	64.15	59618	64.15	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220628	4.95	4.95	4.95	4.95	0	4.95
BRIGADE.NSE	Brigade Enterprises Limited	20220628	450	466.95	443.85	446.85	1570830	446.85	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220628	3455	3469.9	3388.05	3434.7	182574	3434.7	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20220628	27.35	27.35	26.7	26.8	10981	26.8	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220628	87.1	88	84.4	87.8	11048	87.8	up	up	correct
BSE.NSE	BSE Limited	20220628	602	606.5	592.9	599.65	1013554	599.65	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220628	410	410	395.05	403.1	160	403.1	down	down	correct
BSL.NSE	BSL Limited	20220628	92.95	93	90.55	92.3	3389	92.3	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220628	45.83	46.45	45.83	46.14	398953	46.14	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220628	17.6	17.78	17.55	17.74	13145	17.74	up	up	correct
BSOFT.NSE	Birlasoft Limited	20220628	370	375.9	365.4	369.8	1645109	369.8	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220628	4.65	4.65	4.5	4.6	79538	4.6	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220628	1102	1130	1065.2	1071.1	12494	1071.1	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20220628	22.9	22.9	20.85	21.4	773	21.4	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20220628	34.9	34.9	33.3	34.9	51412	34.9
CALSOFT.NSE	California Software Company Limited	20220628	22.45	22.45	20.6	20.9	47196	20.9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220628	111	113.5	110.1	112.15	59765	112.15	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20220628	2299.95	2299.95	2253	2258.1	84246	2258.1	down	down	correct
CANBK.NSE	Canara Bank	20220628	186.95	189	186.4	187.8	4040506	187.8	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20220628	3.65	3.75	3.5	3.75	9342	3.75	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220628	443.4	443.95	430.1	432.35	316930	432.35	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220628	1045	1045.5	1020	1032.95	11371	1032.95	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220628	108.85	112.75	108.05	111.05	106910	111.05	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220628	711.5	716.7	703	714.3	15394	714.3	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20220628	99.2	100.45	96.1	99.4	2162	99.4	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220628	732	764.4	717.55	756.95	487233	756.95	up	up	correct
CAREERP.NSE	Career Point Limited	20220628	109.05	114	108.95	110.45	17632	110.45	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20220628	418	423	416.55	421	28538	421	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20220628	572.55	596	570.95	578.85	91517	578.85	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220628	102.8	104.25	102.65	103.95	265018	103.95	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220628	2.1	2.1	2.1	2.1	178585	2.1
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220628	7.65	7.65	7.1	7.3	44907	7.3	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220628	377	392	376.05	383.85	568203	383.85	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220628	1111.95	1118.7	1102.85	1110.1	158540	1110.1	down	down	correct
CEATLTD.NSE	CEAT Limited	20220628	926	952	919.95	936.15	57666	936.15	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220628	53.6	53.75	52.45	52.9	74501	52.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220628	13	13.65	12.9	13.25	47177	13.25	up	up	correct
CENTENKA.NSE	Century Enka Limited	20220628	434.6	434.6	420	423.65	60071	423.65	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220628	9.85	10.1	9.6	9.95	92603	9.95	up	up	correct
CENTRALBK.NSE	Central Bank of India	20220628	17.25	17.4	17	17.15	1224345	17.15	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220628	20.85	20.9	20.5	20.6	65982	20.6	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220628	412	416.35	410	410.85	1598	410.85	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220628	519.6	519.6	503.6	510.5	74829	510.5	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220628	814	814	794.5	802.55	75802	802.55	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220628	4130.5	4182.45	4060	4094.55	14126	4094.55	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220628	48.4	50.35	47	49.95	90127	49.95	up	up	correct
CESC.NSE	CESC Limited	20220628	71.5	73.8	70.55	72.95	1948097	72.95	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20220628	713.4	714.9	705	706.45	126987	706.45	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220628	185	192.9	182.95	191.3	998102	191.3	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20220628	308	314.9	301.05	312.05	231356	312.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220628	284.75	284.75	268.2	269.95	4142486	269.95	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20220628	157.8	165.75	157.65	163.55	9169	163.55	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220628	280.05	286.8	279.9	285.35	35294	285.35	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220628	159.9	164.65	157	164.65	9439	164.65	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220628	474.7	476.25	460.25	462.6	123535	462.6	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220628	300.95	331.7	300.5	325.75	10510042	325.75	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220628	634.25	642.95	627	640.8	1387622	640.8	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220628	626.75	627.2	620.45	626	6158	626	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220628	433.2	442.4	433.2	438.7	54761	438.7	up	up	correct
CINELINE.NSE	Cineline India Limited	20220628	135.35	138	131.05	136.1	31073	136.1	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20220628	11.1	11.5	10.75	10.95	27435	10.95	down	down	correct
CIPLA.NSE	Cipla Limited	20220628	935	947.8	921.85	945.1	931109	945.1	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20220628	1469	1482.8	1450.7	1459.9	98731	1459.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220628	121.5	123.5	120.65	123.1	18880	123.1	up	down	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220628	414.75	417.7	409.5	413.45	7714	413.45	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220628	96.45	97	94.8	96.6	24181	96.6	up	up	correct
CMICABLES.NSE	CMI Limited	20220628	22.75	22.9	22.5	22.7	42812	22.7	down	down	correct
COALINDIA.NSE	Coal India Limited	20220628	181.15	186.95	180.75	186.4	9844211	186.4	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20220628	307	317.5	307	314.5	147361	314.5	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220628	43.6	45	43.55	44.15	644723	44.15	up	up	correct
COFORGE.NSE	Coforge Limited	20220628	3751.35	3781.85	3710	3735.2	309547	3735.2	down	up	incorrect
COLPAL.NSE	Colgate	20220628	1511	1519.8	1497.3	1514.2	197903	1514.2	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220628	22.75	23.7	22.4	22.6	1883853	22.6	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20220628	23.9	24.45	23.2	23.8	177734	23.8	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20220628	624.65	628.05	616.2	620.25	715973	620.25	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220628	47.95	48.2	46.65	47.25	280176	47.25	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220628	122.15	122.15	118.5	119.25	1386	119.25	down	down	correct
CONTROLPR.NSE	Control Print Limited	20220628	430.25	432.75	419	427.1	7968	427.1	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220628	33.4	34.25	33.3	33.5	9719	33.5	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20220628	52.9	53.7	52.2	53.1	9018	53.1	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20220628	940.1	951	931.05	937.55	186507	937.55	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220628	1043.5	1047.45	1010	1034.85	73248	1034.85	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220628	4.45	4.45	4.2	4.3	48293	4.3	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220628	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220628	32.74	32.98	32.21	32.93	960818	32.93	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220628	2208	2250.3	2165	2212.2	60877	2212.2	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220628	527.5	545	527.5	544.25	50371	544.25	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20220628	3.95	3.95	3.95	3.95	2	3.95
CREDITACC.NSE	CreditAccess Grameen Limited	20220628	1010	1027.75	983.05	1004.5	149236	1004.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20220628	165.8	167.5	162.65	166.7	1966	166.7	up	up	correct
CRISIL.NSE	CRISIL Limited	20220628	3215.9	3244	3185.65	3224.85	12913	3224.85	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220628	344.65	345	338.8	341.65	934276	341.65	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20220628	192.5	200	192.5	199.45	142656	199.45	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220628	54.95	54.95	52.7	54.4	14521	54.4	down	up	incorrect
CUB.NSE	City Union Bank Limited	20220628	136.75	138.7	136	137	3799379	137	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220628	25.65	25.65	24.15	24.5	3243	24.5	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20220628	1001.65	1006.05	993	1001.15	320171	1001.15	down	up	incorrect
CUPID.NSE	Cupid Limited	20220628	220	220	213.55	216.2	16355	216.2	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220628	16.65	17.3	16.2	17.1	6999	17.1	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220628	135.9	138.7	133.6	137.85	33606	137.85	up	up	correct
CYIENT.NSE	Cyient Limited	20220628	792.5	798	771	775.7	137497	775.7	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20220628	75.45	78.4	74.3	77.7	1404251	77.7	up	up	correct
DABUR.NSE	Dabur India Limited	20220628	515.7	515.7	507.45	512.1	1358007	512.1	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220628	1299	1313.8	1273.15	1302.4	133711	1302.4	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220628	314.6	319.5	310.6	317	65640	317	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20220628	42.55	44	42.1	43.45	7062	43.45	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20220628	380.15	394.65	370.15	376.55	17099	376.55	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220628	291	296.2	285.45	294.45	55442	294.45	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20220628	77	79	75.2	75.95	77727	75.95	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20220628	194	194.75	191.6	192.65	330708	192.65	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220628	60.35	60.35	57.35	58.3	247321	58.3	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220628	21.9	21.9	20.75	20.85	791	20.85	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20220628	117.8	120.25	116.1	116.9	365456	116.9	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220628	77.5	79.4	76.15	76.9	1718607	76.9	down	up	incorrect
DCM.NSE	DCM Limited	20220628	67.8	71.05	66.7	69.35	23293	69.35	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220628	4.15	4.15	3.95	3.95	2733	3.95	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20220628	179.8	182.45	175	175.75	27605	175.75	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220628	945	962	943.6	952.85	27453	952.85	up	up	correct
DCW.NSE	DCW Limited	20220628	35	37.2	34.95	36.9	489179	36.9	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20220628	435.2	470	435	457.85	3883	457.85	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220628	594	622.7	588	622.25	429871	622.25	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220628	1814	1814	1788.75	1795.95	340584	1795.95	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220628	77.55	80	77.55	79.7	17774	79.7	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220628	198	201.75	197.25	198.05	46157	198.05	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20220628	417.8	417.8	395	396.25	697	396.25	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220628	175.35	179.5	173.05	177.9	4418997	177.9	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220628	70.15	70.15	70.15	70.15	3059	70.15
DEN.NSE	DEN Networks Limited	20220628	33.55	34.25	32.75	33.7	506252	33.7	up	up	correct
DENORA.NSE	De Nora India Limited	20220628	800	856.45	795	856.3	133626	856.3	up	up	correct
DEVYANI.NSE	Devyani International Limited	20220628	153.8	155.7	150.25	150.9	796599	150.9	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20220628	200	202.85	199.2	201.8	11072	201.8	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20220628	14.35	15.45	14.35	15.1	142154	15.1	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220628	222.1	228.45	221.6	225.5	199781	225.5	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220628	11.7	11.8	11.65	11.7	91586	11.7
DHANI.NSE	Dhani Services Limited	20220628	31.85	32.55	31.25	32.55	3840227	32.55	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220628	705.5	709.95	695	704.5	6790	704.5	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220628	11	11.2	10.8	10.95	5423	10.95	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220628	587.25	587.25	567.4	572.55	687	572.55	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220628	655.25	655.9	636.1	638.9	37357	638.9	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220628	1.85	1.85	1.85	1.85	0	1.85
DICIND.NSE	DIC India Limited	20220628	372	375	371	373.55	776	373.55	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220628	26.8	31.45	26.1	29.6	109643	29.6	up	up	correct
DISHTV.NSE	Dish TV India Limited	20220628	12.65	13.2	12.2	12.8	3106870	12.8	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220628	3681.5	3681.5	3582.95	3613.45	560883	3613.45	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220628	3640	3695	3591.1	3664.7	251343	3664.7	up	up	correct
DLF.NSE	DLF Limited	20220628	315.9	320	310.5	319.4	5140316	319.4	up	up	correct
DLINKINDIA.NSE	D	20220628	119.95	120.55	116.35	118.5	65853	118.5	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220628	3407.55	3497	3374	3479.95	440886	3479.95	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220628	3	3	3	3	25879	3
DODLA.NSE	Dodla Dairy Limited	20220628	480.3	483.55	480	482.3	4224	482.3	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20220628	482	485	478.1	479.85	36044	479.85	down	down	correct
DONEAR.NSE	Donear Industries Limited	20220628	54	54	50.65	51.2	20066	51.2	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220628	398.4	398.4	373.6	386.85	1410	386.85	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220628	11.5	11.5	10.95	11.25	43960	11.25	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220628	288.5	292.6	282	283.55	4871	283.55	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220628	39.75	39.75	39.75	39.75	0	39.75
DREDGECORP.NSE	Dredging Corporation of India Limited	20220628	268	271.6	265	266.95	37871	266.95	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220628	4329.25	4380	4312	4374.6	282443	4374.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220628	323.95	332	310	329.45	11206	329.45	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20220628	211.25	211.25	204.1	205.1	407	205.1	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220628	19.35	20.3	18.6	19.1	136647	19.1	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220628	203	205.8	198.95	200.85	20072	200.85	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220628	102	103.9	101	102.55	1115737	102.55	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220628	1782	1824.85	1779.4	1806.35	5037	1806.35	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20220628	419.7	419.7	405.15	409.85	5355	409.85	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220628	397.8	398.95	389.1	391.25	510866	391.25	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20220628	4.55	4.55	4.25	4.45	33510	4.45	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220628	2.45	2.45	2.3	2.3	896	2.3	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220628	3709.99	3709.99	3709.99	3709.99	0	3709.99
EBBETF0423.NSE	Edelweiss Amc Ltd	20220628	1171	1178.99	1171	1176.19	2760	1176.19	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220628	1200	1200	1174.9	1175.56	51102	1175.56	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220628	1971	1987.85	1905	1933.45	29302	1933.45	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220628	53.8	53.8	51.6	52.05	772003	52.05	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220628	3.05	3.1	3	3.05	9389	3.05
EICHERMOT.NSE	Eicher Motors Limited	20220628	2827.7	2886.1	2818.75	2863.8	770778	2863.8	up	up	correct
EIDPARRY.NSE	E.I.D.	20220628	512.4	517.95	500.2	502.95	282376	502.95	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220628	346.35	367	346.35	363.45	3798	363.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20220628	125.2	126.8	124.6	125.15	162850	125.15	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220628	356.45	367.1	352.05	361.55	5879	361.55	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220628	175.95	183.1	170.05	181.65	251632	181.65	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20220628	262.05	271.1	255.6	268.95	1356356	268.95	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220628	31.7	32.5	31.1	32.1	414279	32.1	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220628	99.35	100	89.4	89.75	124480	89.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220628	389.65	389.65	381.2	384.6	190638	384.6	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220628	30.45	30.45	28.9	30	10538	30	down	down	correct
EMAMILTD.NSE	Emami Limited	20220628	412	413.85	407.15	411.4	76568	411.4	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220628	138.8	142.35	131.8	139.2	51269	139.2	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20220628	61.5	63.8	60.55	63.55	39539	63.55	up	down	incorrect
EMCO.NSE	EMCO Limited	20220628	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220628	67.4	67.4	64.55	65.25	23139	65.25	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220628	81.05	81.5	79.05	79.5	11058	79.5	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220628	1343.55	1385.1	1336.9	1361.45	239325	1361.45	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220628	15	15.3	14.3	14.5	86104	14.5	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20220628	57.85	58.5	57.4	57.95	264034	57.95	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220628	175.8	175.8	171.1	173.65	5444	173.65	down	down	correct
EPL.NSE	EPL Limited	20220628	153	160	150.3	158	150951	158	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20220628	84.25	85	82.5	84.6	329574	84.6	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220628	39.65	39.9	38.7	39.55	374337	39.55	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220628	652.85	653.15	640	643.6	4615	643.6	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20220628	22.9	23.8	22.6	23.5	136831	23.5	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20220628	3509.95	3670	3461.55	3638.85	7828	3638.85	up	up	correct
ESCORTS.NSE	Escorts Limited	20220628	1548	1551.95	1530	1533.15	298015	1525.79	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220628	6.9	7.15	6.9	7	115679	7	up	up	correct
ESTER.NSE	Ester Industries Limited	20220628	124.6	127	122	126.6	49197	126.6	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20220628	294	296	291	294.45	43978	294.45	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220628	524.5	524.5	516.4	521	9947	521	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220628	6.7	6.8	6.65	6.8	220528	6.8	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20220628	1204	1235.6	1163.95	1222.95	16841	1222.95	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20220628	138.8	140.5	137.05	140.25	1437947	140.25	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220628	1310	1318.15	1295	1300.3	2614	1300.3	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220628	108.55	108.6	105	107.15	15507	107.15	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220628	98	98.3	96.1	97.15	104880	97.15	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220628	1507.9	1520	1465.25	1485.65	11108	1485.65	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20220628	181.3	184.75	178.35	181.65	925637	181.65	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20220628	2	2.05	1.95	2.05	4743720	2.05	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220628	3.15	3.15	2.9	3.05	9609341	3.05	down	down	correct
FDC.NSE	FDC Limited	20220628	234.55	246.45	234.5	245.05	135373	245.05	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220628	90.1	92.15	90.05	91.8	6663872	91.8	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20220628	2.95	3.05	2.85	2.95	1042212	2.95
FELDVR.NSE	Future Enterprises Limited	20220628	7.3	7.9	7.25	7.7	37833	7.7	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20220628	1261.9	1317	1245.05	1303.15	179830	1303.15	up	up	correct
FILATEX.NSE	Filatex India Limited	20220628	95.35	96.95	94.85	95.45	160387	95.45	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20220628	388.45	388.45	378.2	382.85	55876	382.85	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20220628	4838	5000	4810.1	4970.15	59897	4970.15	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220628	139	139.95	136.3	137.2	272480	137.2	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220628	26.7	26.7	25.3	26.15	32136	26.15	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220628	17.55	17.55	17.55	17.55	59595	17.55
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220628	2760	2814	2720.6	2737.6	33553	2737.6	down	down	correct
FMGOETZE.NSE	Federal	20220628	276.6	280.9	274.55	279.05	24493	279.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220628	4.95	5.05	4.7	4.85	109009	4.85	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220628	943.65	1076.95	938.45	1061.05	643887	1061.05	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220628	230.25	231.9	229	230.45	527101	230.45	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220628	1572	1590	1550	1562.15	2040	1562.15	down	down	correct
FRETAIL.NSE	Future Retail Limited	20220628	6.55	6.9	6.55	6.6	15939747	6.6	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20220628	30.4	31.35	30.4	30.45	78546	30.45	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20220628	104.4	104.4	101.5	103.3	2037256	103.3	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220628	127.3	137.25	125.85	133.3	1559521	133.3	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20220628	276	286	270	283.6	800108	283.6	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220628	133.9	137.2	133.75	136.9	6604729	136.9	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220628	3.3	3.45	3.25	3.3	266834	3.3
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220628	2901.75	2989.85	2868.85	2964.75	8811	2964.75	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220628	69.55	76.1	68.55	74.4	73109	74.4	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220628	371.4	378	351.2	367.45	5152	357.67	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220628	600	610.3	588.8	607.3	47463	607.3	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20220628	113.95	115.9	113.45	114.2	47260	114.2	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220628	264.9	268	257	265.15	22921	265.15	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20220628	6	6.1	5.95	6	134993	6
GANGESSECU.NSE	Ganges Securities Limited	20220628	106	109.9	105.4	108.25	3413	108.25	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220628	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20220628	2947.8	2999.95	2891.75	2960.45	3981	2960.45	up	up	correct
GATI.NSE	Gati Limited	20220628	137.1	137.5	135	136	119741	136	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220628	0.9	0.9	0.9	0.9	7650	0.9
GAYAPROJ.NSE	Gayatri Projects Limited	20220628	18.4	18.9	17.85	18	460957	18	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20220628	126	132.9	122.7	132.05	9509	132.05	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220628	77.45	79	75.05	78.1	14467	78.1	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220628	31.6	32.6	30.95	31.7	1716	31.7	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20220628	538	548.95	525	537.55	5636	537.55	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220628	15.65	16.4	15.1	16.4	361839	16.4	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220628	76	78.5	75.35	77.8	441043	77.8	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20220628	53.8	55.1	53.2	54.85	481345	54.85	up	up	correct
GEPIL.NSE	GE Power India Limited	20220628	136.1	136.3	132.8	134.2	33461	134.2	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220628	369.95	397.9	366.65	392.35	843513	392.35	up	up	correct
GET&D.NSE	GE T&D India Limited	20220628	97.05	99.7	97.05	98.55	12242	98.55	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220628	64.85	65.45	64.35	65.25	14017	65.25	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20220628	2.9	2.9	2.9	2.9	200	2.9
GHCL.NSE	GHCL Limited	20220628	577.75	587.25	572.45	583.25	321877	583.25	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220628	121.6	122.15	119.85	120.7	38131	120.7	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20220628	113.8	116.5	113.55	115.85	183555	115.85	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220628	62.2	63	59.9	61.1	1562	61.1	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220628	4958.65	4958.7	4905.05	4921.85	16469	4921.85	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220628	38.95	38.95	35.1	36.65	92344	36.65	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220628	75.75	76.6	74.65	76.05	76967	76.05	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220628	4.25	4.25	4.25	4.25	0	4.25
GKWLIMITED.NSE	GKW Limited	20220628	536.9	556.35	536.65	553.1	205	553.1	up	up	correct
GLAND.NSE	Gland Pharma Limited	20220628	2659.05	2690	2605.1	2653	170427	2653	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220628	1507.75	1507.8	1494	1498	29584	1498	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220628	386	388	379.1	387.4	400257	387.4	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220628	2.9	2.9	2.9	2.9	31168	2.9
GLOBAL.NSE	Global Education Limited	20220628	140.1	140.15	135	140.15	35151	140.15	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220628	43.9	43.9	42	42.3	9575	42.3	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220628	6.9	7.35	6.85	7.1	703940	7.1	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220628	929	935	918	923.7	40041	923.7	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220628	443	446.1	441	443.9	18584	443.9	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20220628	578	598	577.05	596.45	17376	596.45	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220628	134.5	138.7	132.25	136.25	1550407	136.25	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220628	4152	4229.95	4140	4212.85	11640	4212.85	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220628	34.9	35.2	34.7	34.9	8836669	34.9
GNA.NSE	G N A Axles Limited	20220628	511.4	513.75	490	504.45	63829	504.45	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220628	612.9	625.7	590.1	601.2	5108123	601.2	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20220628	371.2	384.9	368.15	379.05	35930	379.05	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220628	272.5	272.5	259.2	260.2	18388	260.2	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220628	1053	1094.85	1040.95	1081.35	55206	1081.35	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220628	7.9	8.5	7.9	8.1	976235	8.1	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20220628	507.5	508.9	502.85	505.1	35580	505.1	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20220628	795.9	797.2	770.1	794.1	1285196	794.1	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20220628	428.95	429.2	422.15	425.85	26968	425.85	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20220628	1210.9	1210.9	1178	1206.8	648609	1206.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220628	1.8	1.8	1.8	1.8	25573	1.8
GOKEX.NSE	Gokaldas Exports Limited	20220628	359.7	359.7	350.15	354.3	241029	354.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220628	30.65	31.5	30.2	31.2	94113	31.2	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220628	97.5	99	94.3	99	308502	99	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220628	43.8	43.93	43.56	43.8	2173213	43.8
GOLDENTOBC.NSE	Golden Tobacco Limited	20220628	84.45	84.45	80.55	81.75	1512	81.75	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220628	143.8	143.9	138.6	140.2	91471	140.2	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220628	43.75	43.9	43.65	43.75	40175	43.75
GOLDTECH.NSE	Goldstone Technologies Limited	20220628	46.15	47.45	45.4	46.4	14802	46.4	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20220628	282.15	284.15	274.95	277.85	30613	277.85	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20220628	1029.9	1030.85	1020	1029	15668	1029	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220628	262.5	263	257.4	258.55	206827	258.55	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20220628	73	74.4	72.5	73.2	195224	73.2	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220628	78.7	80.75	77.85	80.1	17266	80.1	up	up	correct
GRANULES.NSE	Granules India Limited	20220628	265.05	282	259.65	275.25	4296675	275.25	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220628	388.45	398.9	383.8	393.3	369007	393.3	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20220628	1344	1353.85	1326.7	1343.05	658414	1343.05	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220628	58.5	60.45	57.65	59.5	673276	59.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20220628	275.9	284.4	275.9	284.4	51029	284.4	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220628	150.8	153.1	149.15	150.45	999954	150.45	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20220628	327.3	332.5	322	330.5	27699	330.5	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220628	430.5	430.5	425	425.55	110120	425.55	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220628	173.3	173.55	169	171.45	97037	171.45	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220628	8.2	8.2	7.55	8.2	5317155	8.2
GRINDWELL.NSE	Grindwell Norton Limited	20220628	1576	1645	1553.4	1638.85	22259	1638.85	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220628	1110	1116.05	1092.4	1113.2	7692	1113.2	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220628	825.4	850.1	820	838.3	86	838.3	up	down	incorrect
GRPLTD.NSE	GRP Limited	20220628	1347.9	1347.9	1302.5	1308.8	718	1308.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220628	229.4	241.85	225.15	238.85	360369	238.85	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220628	33.25	33.4	32.15	32.55	32372	32.55	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220628	139.95	141.8	136.55	141.35	1237220	141.35	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20220628	216.25	217	212.1	213.75	735998	213.75	down	down	correct
GSS.NSE	GSS Infotech Limited	20220628	221.95	224.25	215	216.05	79261	216.05	down	up	incorrect
GTL.NSE	GTL Limited	20220628	9.05	9.05	8.65	8.8	423260	8.8	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220628	1.15	1.2	1.1	1.1	73153580	1.1	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20220628	145	146.55	144.05	144.9	19457	144.9	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220628	234.6	234.6	223.7	227	56277	227	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220628	683	717.7	683	706.3	668349	706.3	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220628	201.4	203.9	200.3	200.75	660	200.75	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220628	425.95	436.65	420.5	435.7	1413131	435.7	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220628	30.9	31	29.15	30.75	630	30.75	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220628	408	408	399.1	403.75	10092	403.75	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220628	44.7	46	44.5	44.8	55822	44.8	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220628	248.1	251.85	233.1	244.9	121009	244.9	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20220628	1807.5	1817.2	1793.1	1800.15	380817	1800.15	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220628	874	874	857	861.75	205950	861.75	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220628	140.6	143.7	138.95	142.4	19093	142.4	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220628	16.7	17.05	16.4	16.85	1127357	16.85	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220628	918	930.95	905	924.1	15307	924.1	up	up	correct
HAVELLS.NSE	Havells India Limited	20220628	1103	1109.25	1075.2	1106.55	913805	1106.55	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220628	2.3	2.3	2.2	2.25	23305	2.25	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20220628	337.2	339.19	337	338.41	934	338.41	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220628	90.9	93	90	91.9	3680803	91.9	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20220628	39	40.7	38.1	38.65	6606	38.65	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20220628	12.45	12.65	12.25	12.5	2560634	12.5	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20220628	295.3	298.5	290.4	294.7	92489	294.7	down	down	correct
HCL.NSE	INSYS	20220628	16.5	16.6	16	16.2	180848	16.2	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220628	989.9	1007	983.25	1001.95	2702471	1001.95	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220628	2177	2197	2159	2180.85	2995821	2180.85	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220628	1753	1790.65	1744	1750.1	743510	1750.1	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20220628	1344	1351	1338.4	1345.9	4885287	1345.9	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220628	559.95	569	549.35	565.95	2194297	565.95	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220628	44.99	45.2	44.85	45.08	2499991	45.08	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220628	171	171.5	169.52	170.73	46602	170.73	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220628	577.98	577.98	570.05	575.72	1815	575.72	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220628	5.5	5.5	5.5	5.5	0	5.5
HEG.NSE	HEG Limited	20220628	1019.7	1053.45	996.3	1033.05	183223	1033.05	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220628	175.85	175.85	172.7	174.6	17716	174.6	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220628	106	107.4	105	105.45	428730	105.45	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220628	544.85	544.85	538.9	541.65	7010	541.65	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220628	123.8	126.4	123.8	125.55	4739	125.55	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220628	270	271.35	265.75	269.9	17837	269.9	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220628	2748	2792.7	2730	2766.7	714029	2766.7	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220628	2035.25	2035.25	2007.05	2022.65	2337	2022.65	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220628	167.05	168.65	165.05	165.7	96483	165.7	down	down	correct
HFCL.NSE	HFCL Limited	20220628	56.4	56.9	55.8	56.5	2504307	56.5	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220628	532.7	533.95	521	523.4	56155	523.4	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220628	1083	1094.7	1048.5	1088.7	76789	1088.7	up	up	correct
HIKAL.NSE	Hikal Limited	20220628	258.5	260.9	252.05	255.5	907224	255.5	down	down	correct
HIL.NSE	HIL Limited	20220628	3380	3420	3380	3385.4	5329	3385.4	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20220628	33.8	33.85	33.8	33.85	7881	33.85	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220628	98.95	98.95	96.1	96.9	451415	96.9	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220628	328.45	345.25	325.3	343.55	15742835	343.55	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220628	265.6	269.25	262.35	266.1	2386	266.1	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220628	55.6	55.6	54.1	55.05	3188	55.05	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220628	87	90.7	86.25	90.2	4572546	90.2	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220628	19.3	19.3	18.85	18.85	1324292	18.85	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220628	14.45	14.45	14.45	14.45	0	14.45
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220628	181.2	196.9	180.55	194.15	3123878	194.15	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220628	222.65	230	220.35	222.35	5992679	222.35	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220628	2320.65	2324	2277.85	2317.65	1404108	2317.65	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220628	246.4	252.5	246.1	251.2	298402	251.2	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20220628	186	186	171.3	177.8	4901	177.8	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220628	119.75	123.85	118.95	122.35	41665	122.35	up	up	correct
HITECH.NSE	Hi	20220628	515	529	487.6	508.1	260776	508.1	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20220628	236.85	236.95	230.25	233.8	4290	233.8	down	up	incorrect
HITECHGEAR.NSE	The Hi	20220628	185.9	195.5	180.1	191.35	15791	191.35	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220628	3348.8	3348.8	3250	3281.5	2316	3281.5	down	down	correct
HLVLTD.NSE	HLV Limited	20220628	8.95	9.15	8.8	8.9	88504	8.9	down	down	correct
HMT.NSE	HMT Limited	20220628	23.8	23.8	22.85	22.9	3821	22.9	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220628	53.05	53.05	51.5	52.3	14067	52.3	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20220628	1715	1746.55	1713.85	1731.4	1636	1731.4	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220628	303	308.49	297.8	298.63	7715	298.63	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220628	755	759.95	728.3	739.65	66739	739.65	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20220628	34501	35071.5	34300	34507.7	5554	34507.7	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220628	1410	1439	1408.6	1416.15	2742	1416.15	up	up	correct
HOVS.NSE	HOV Services Limited	20220628	47.7	49.8	47.65	48.3	6454	48.3	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20220628	57	58.3	57	58	32934	58	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220628	60.05	61.2	59.55	60.8	2506311	60.8	up	up	correct
HSIL.NSE	HSIL Limited	20220628	207.5	215.1	200	211.25	167705	211.25	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220628	19.9	19.95	19.5	19.6	282352	19.6	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20220628	60.05	60.05	57.25	60.05	140662	60.05
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220628	34.6	34.85	34.25	34.55	385485	34.55	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220628	167.75	171.55	163.8	169.75	73424	169.75	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220628	66.1	66.3	64.5	65.55	5819168	65.55	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220628	103	104.15	100.2	102.25	15151276	102.25	down	down	correct
ICDSLTD.NSE	ICDS Limited	20220628	34.5	37	34.5	36.8	547	36.8	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220628	121	122.65	115.35	117.8	33905	117.8	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220628	22.84	23.1	22.13	22.36	142001	22.36	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220628	154.5	154.5	152.34	153.53	15534	153.53	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220628	45.4	46.1	45.13	46.08	335659	46.08	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20220628	711.05	717.3	707	710.3	8339931	710.3	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220628	346.7	346.7	335.17	336.23	896	336.23	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220628	170.88	170.88	166.57	167.26	6254	167.26	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220628	1136	1160	1102.15	1118.25	1844323	1118.25	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220628	45.04	45.22	44.71	45.15	296689	45.15	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220628	999.95	1000.01	996.5	999.99	81661	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220628	132	132	128.31	129.65	187154	129.65	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220628	101.6	103.46	101.36	102.52	6621	102.52	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220628	174.99	174.99	172.65	174.77	6668	174.77	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220628	171.45	171.98	170.25	171.76	585939	171.76	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220628	91.7	91.7	87.11	88.01	17662	88.01	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220628	38.44	38.44	37.38	37.98	110418	37.98	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220628	492.6	494.9	474.55	490.65	2848824	490.65	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220628	584	584	579	583.31	555	583.31	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220628	139.9	140	136.3	136.85	118707	136.85	down	down	correct
ICRA.NSE	ICRA Limited	20220628	3725.4	3768	3718.7	3723.75	653	3723.75	down	down	correct
IDBI.NSE	IDBI Bank Limited	20220628	31.6	31.6	31.15	31.25	3619631	31.25	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20220628	8.85	9	8.75	8.85	73902850	8.85
IDFC.NSE	IDFC Limited	20220628	49	49.95	48.95	49.75	3248177	49.75	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220628	32.1	32.15	31.65	32	25536769	32	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220628	174.03	174.03	164.52	165.7	902	165.7	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220628	174	174	166	167.15	16152902	167.15	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220628	545	557	537.1	550.65	4558	550.65	up	up	correct
IFBIND.NSE	IFB Industries Limited	20220628	906	940	901.95	920.25	33518	920.25	up	up	correct
IFCI.NSE	IFCI Limited	20220628	8.8	9	8.8	8.9	1065141	8.9	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220628	259.1	267	258.05	266	4230	266	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220628	286.9	297	284	286.65	102832	286.65	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220628	364.05	369.85	360.15	367.7	1157923	367.7	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20220628	600	608.5	592.4	605.5	8285	605.5	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220628	317.8	321.5	314.6	319.85	230991	319.85	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20220628	69	70	68.1	69.55	94772	69.55	up	down	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20220628	1434.05	1450	1419.95	1430.15	36549	1430.15	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20220628	96.45	101.8	95.85	98.75	949	98.75	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220628	12.35	12.35	11.4	11.75	12929	11.75	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220628	4.5	4.5	4.3	4.3	26350	4.3	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220628	18.15	18.15	18.15	18.15	228624	18.15
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220628	261.95	275	258	272.45	76846	272.45	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220628	774.75	777.5	770.35	775.3	254	775.3	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220628	8.95	8.95	8.95	8.95	24350	8.95
INCREDIBLE.NSE	Incredible Industries Limited	20220628	19.8	20.2	19.5	19.65	2598	19.65	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220628	19.3	19.9	18.5	19.15	102174	19.15	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220628	224.65	229.75	224.6	229	2815451	229	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220628	157.85	157.9	152.3	156.8	1717201	156.8	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20220628	690	735	681.05	718.85	89116	718.85	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220628	4149	4149	4010	4073.4	134607	4073.4	down	down	correct
INDIANB.NSE	Indian Bank	20220628	152.1	153.9	151.7	153.05	543324	153.05	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220628	282	292.7	270.6	281.9	101553	281.9	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220628	144	147.65	140	145.35	8946	145.35	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220628	1605	1646.55	1571.75	1637.9	1172518	1637.9	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220628	1424.8	1460	1380.15	1393.3	31907	1393.3	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220628	11.9	11.9	11.1	11.3	3937	11.3	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20220628	360.4	391.85	358.3	386.5	30325	386.5	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220628	373.8	379.45	367.5	372.35	80577	372.35	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220628	63.75	64.6	62.8	63.8	37433	63.8	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220628	33	33	33	33	0	33
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220628	142	143.7	137.05	138.55	12811	138.55	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220628	175.35	181.7	174.05	179.1	2353	179.1	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220628	171	171	163.55	163.8	5471	163.8	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20220628	13.5	13.5	12.75	13.2	50720	13.2	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220628	56	56.75	55.05	56.3	29268	56.3	up	up	correct
INDSWFTLAB.NSE	Ind	20220628	59.55	59.55	58.4	59.2	5823	59.2	down	down	correct
INDSWFTLTD.NSE	Ind	20220628	10.9	11.2	10.6	11	18232	11	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220628	44.85	44.95	43.2	43.95	28873	43.95	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220628	819	823.5	812	816.6	1280737	816.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20220628	209.75	212.7	206.45	207.85	5494910	207.85	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220628	781.7	781.7	749.3	772.25	64471	772.25	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220628	13.25	13.45	12.95	13.35	1265163	13.35	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220628	640.55	655	631.2	652.45	7916	652.45	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220628	3.9	3.9	3.9	3.9	5300	3.9
INFRABEES.NSE	Nippon Mutual Funds	20220628	476.58	479.11	473	478.99	427	478.99	up	up	correct
INFY.NSE	Infosys Limited	20220628	1469	1488.25	1453	1480.15	4412178	1480.15	up	down	incorrect
INGERRAND.NSE	Ingersoll	20220628	1426	1470.3	1422.8	1457.55	1483	1457.55	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220628	498.15	511.15	496	507.5	406703	507.5	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220628	81.35	81.55	80.15	80.9	103413	80.9	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20220628	858	877.9	833.9	861.5	51996	861.5	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220628	65	65.9	65	65.9	9876	65.9	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220628	660	668.35	648.05	666	229926	666	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220628	67.7	67.9	65.25	67.25	29591	67.25	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220628	2.75	2.75	2.6	2.7	1746975	2.7	down	down	correct
IOB.NSE	Indian Overseas Bank	20220628	16.8	17.4	16.65	16.9	1807324	16.9	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220628	109.5	110.65	107.55	108.3	15087448	72.2	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220628	327	348.35	326.8	334.8	519089	334.8	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220628	911.8	918	897.05	902.05	315204	902.05	down	down	correct
IPL.NSE	India Pesticides Limited	20220628	247	254.95	244	249	167580	249	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220628	209.1	214.9	203.2	211.6	1156677	211.6	up	up	correct
IRCON.NSE	Ircon International Limited	20220628	36.3	36.45	35.9	36.35	301172	36.35	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220628	610.55	623.5	603.8	620.05	2017990	620.05	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220628	19.8	19.8	19.55	19.65	3878945	19.65	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20220628	211.45	211.45	203	204.05	30574	204.05	down	down	correct
ISEC.NSE	ICICI Securities Limited	20220628	430	439.6	427.1	428.75	244351	428.75	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20220628	161.85	164.3	158.2	163.4	8332	163.4	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220628	476.5	506	474	494.6	36276	494.6	up	up	correct
ISMTLTD.NSE	ISMT Limited	20220628	51.35	53.15	50.55	51.45	44175	51.45	up	up	correct
ITC.NSE	ITC Limited	20220628	268.9	272.25	268.55	271.85	11240154	271.85	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220628	299.75	299.75	291.35	296.3	5638	296.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20220628	64.85	66	64.1	65.3	383675	65.3	up	up	correct
ITI.NSE	ITI Limited	20220628	107.05	109.55	101.8	103.5	3269742	103.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20220628	6.2	6.2	6	6.05	72466	6.05	down	down	correct
IVP.NSE	IVP Limited	20220628	167.95	176.9	162.5	171.95	74581	171.95	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220628	1731	1732.3	1729.95	1729.95	3	1729.95	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220628	453	463.8	446.15	463.4	212	463.4	up	up	correct
IZMO.NSE	IZMO Limited	20220628	72	73.6	70.15	72.75	14818	72.75	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220628	25.5	26.45	25.4	26.1	874722	26.1	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220628	50.2	50.4	49.1	49.45	97443	49.45	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220628	291.7	318	291.7	310.25	66007	310.25	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220628	40.4	40.4	37.8	39.85	9602	39.85	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220628	107.45	112	106.5	111.2	1495213	111.2	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220628	2.1	2.1	2.1	2.1	0	2.1
JAIPURKURT.NSE	Nandani Creation Limited	20220628	65.45	65.95	63.05	64.2	1902	64.2	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220628	110.8	119	110.5	117.65	3108689	117.65	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20220628	605.7	627.7	605	624.6	1746	624.6	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20220628	201.1	206.95	200.35	203.9	12082	203.9	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220628	143.9	143.9	139.65	141.55	20339	141.55	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220628	21.55	22.95	21.3	22.2	84053	22.2	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220628	88.95	88.95	87.1	87.95	13995	87.95	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220628	1571	1596.05	1528.45	1568.55	45586	1568.55	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220628	11.6	11.6	11.1	11.3	69637	11.3	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20220628	423.65	437	421.7	433.15	62771	433.15	up	up	correct
JCHAC.NSE	Johnson Controls	20220628	1604.4	1623	1575.75	1580	14242	1580	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220628	108.9	111.1	108	111.1	117000	111.1	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220628	21.95	22.3	21.4	21.7	29652	21.7	down	down	correct
JIKIND.NSE	JIK Industries Limited	20220628	0.55	0.55	0.55	0.55	0	0.55
JINDALPHOT.NSE	Jindal Photo Limited	20220628	200.1	210	200.1	208.2	10421	208.2	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220628	1000	1039.95	978.65	1002.15	88137	1002.15	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20220628	79.8	80.5	78.2	79.8	690191	79.8
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220628	323.15	334.25	321.1	333.05	5277001	333.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220628	3	3	3	3	0	3
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220628	180	185.8	177.6	182.5	27715	182.5	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220628	236.05	243.4	236.05	239.2	5072	239.2	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220628	21	21	19.25	20.05	38575	20.05	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220628	38	38.6	37.15	37.35	2215457	37.35	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220628	126.4	126.4	122.65	124.1	14148	124.1	down	down	correct
JIYAECO.NSE	Jiya Eco	20220628	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220628	2093.8	2112.45	2040.15	2100	214659	2100	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220628	293.25	297.2	287.1	293.75	389778	293.75	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220628	416.1	430.8	406.05	416.15	221589	416.15	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220628	289.4	309.45	287.1	307.95	2608270	307.95	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220628	101.5	104	101.15	103.45	455943	103.45	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220628	65.85	67.2	64.1	66.5	7156	66.5	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220628	76.5	78	75.3	77.3	47535	77.3	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20220628	58.7	60.5	58.7	60.15	144124	60.15	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220628	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20220628	166.05	166.05	161	164.3	3339	164.3	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220628	7.55	7.65	7.45	7.55	1892425	7.55
JPINFRATEC.NSE	Jaypee Infratech Limited	20220628	2.15	2.15	2.05	2.05	640550	2.05	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220628	294.9	295.6	291	295.6	18905	295.6	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220628	6.5	6.7	6.4	6.55	18819511	6.55	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20220628	100.1	101	98.7	99.45	954239	99.45	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220628	200.9	202.7	200.15	201.05	82980	201.05	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20220628	217.75	225	211.8	219.45	892784	219.45	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220628	3220.85	3233.15	3180.1	3216.4	138	3216.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220628	23.65	24.2	23.55	24.05	1418390	24.05	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20220628	573.45	580.55	568	578.4	4285360	578.4	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220628	85.45	88	75	81.35	3620396	81.35	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220628	538.95	539.8	523.2	535.55	2391155	535.55	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220628	372.1	384.5	370.8	376	7507	376	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220628	496.95	504.55	490.1	497.1	218133	497.1	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220628	351	351	344.3	347	28630	347	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220628	399.99	399.99	366.6	390.44	57961	390.44	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220628	562	584.3	553.5	568.25	481939	568.25	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220628	158	158	154	154.55	126901	154.55	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220628	14.85	14.85	14.35	14.85	22899	14.85
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220628	315	368.85	307.4	357.25	914849	357.25	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220628	932	938	915.1	931.15	85562	931.15	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220628	191.55	191.9	188.65	190.35	3617	190.35	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220628	360.05	365	359.1	361	363830	361	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220628	172.25	184.7	172.25	177.1	553	177.1	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220628	58.8	61	58	60.45	664986	60.45	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220628	55.8	56.75	54.5	56.1	21771	56.1	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220628	187	188.8	182.75	184.55	14403	184.55	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20220628	14.45	14.45	14.45	14.45	32266	14.45
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220628	108.35	114.95	108.25	111.9	10374	111.9	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220628	117.8	125.95	117.3	123.65	13100	123.65	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220628	376	379.8	372	376.2	34065	376.2	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220628	148.95	148.95	140	144.6	1210	144.6	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220628	24.1	24.1	22.45	22.5	5170	22.5	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220628	45.65	45.75	45.2	45.55	465909	45.55	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220628	3.35	3.6	3.35	3.5	16257	3.5	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220628	8.2	8.2	8.2	8.2	3972	8.2
KAYA.NSE	Kaya Limited	20220628	279.25	280	267.05	272.55	8241	272.55	down	down	correct
KCP.NSE	The KCP Limited	20220628	106.35	108.35	105.6	106.55	70393	106.55	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220628	21.25	21.5	20.75	21.1	164727	21.1	down	down	correct
KDDL.NSE	KDDL Limited	20220628	685.55	703	685.55	692.85	1295	692.85	up	up	correct
KEC.NSE	KEC International Limited	20220628	416.9	425	410.25	414.85	453287	414.85	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20220628	26.8	26.8	25.3	25.6	78407	25.6	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220628	17.4	17.4	16.5	16.6	371	16.6	down	down	correct
KEI.NSE	KEI Industries Limited	20220628	1203.85	1203.85	1163.65	1172.2	119145	1172.2	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220628	73	78.6	72.3	76.6	902029	76.6	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20220628	1865	1872	1789.85	1840.3	4375	1840.3	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220628	174	175.3	168	170.95	3427	170.95	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220628	48.45	48.7	47.6	48.2	121491	48.2	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20220628	99.6	100	95.5	99.6	4170	99.6
KHADIM.NSE	Khadim India Limited	20220628	193.8	195.6	191.6	192.3	12593	192.3	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220628	103.5	104.25	99.5	100.85	213802	100.85	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220628	47.45	49.7	46.75	48.65	1985	48.65	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20220628	33	34.45	32.3	34.4	1421	34.4	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20220628	1499.2	1516	1481	1508.55	224	1508.55	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220628	158.2	161.95	155.25	159.35	3482	159.35	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220628	1157.9	1158.95	1139.35	1155.25	12073	1155.25	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220628	907.15	909.5	870	899.8	3471	899.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20220628	191	191.85	188	189.8	31687	189.8	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220628	454	458	448.2	451.85	35230	451.85	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220628	200.4	202.3	198.55	201.1	44639	201.1	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220628	319.8	325.8	318.2	323.95	15794	323.95	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220628	132.2	133.25	129.05	132.7	46302	132.7	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220628	1299.4	1322.95	1291	1313.25	789	1313.25	up	up	correct
KITEX.NSE	Kitex Garments Limited	20220628	223.75	229.5	219.2	228.1	274555	228.1	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20220628	243.5	253.4	242.4	246.5	116462	246.5	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220628	27.85	28.65	27.7	28.2	194408	28.2	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20220628	230.05	236.5	228.1	235.15	220419	235.15	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220628	54.9	56.25	54.45	55.9	41787	55.9	up	up	correct
KOLTEPATIL.NSE	Kolte	20220628	222.9	222.9	218.9	219.8	177298	219.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20220628	198	209.4	191.65	206.1	166803	206.1	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220628	1684.9	1692.35	1664.7	1668.8	2799443	1668.8	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220628	349.28	349.28	338.69	340.32	891576	340.32	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220628	167.7	168.55	167	167.87	28396	167.87	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220628	88.34	90.49	87.07	89.94	8898	89.94	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220628	243.9	247	243.9	245.74	728	245.74	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220628	33.1	33.45	31.55	33.15	109226	33.15	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220628	82	85.5	80.8	83.5	92874	83.5	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220628	84	85.15	80.1	83.9	4805	83.9	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20220628	503.95	519.65	497	516.3	957846	516.3	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220628	520.8	521.9	511.65	514.2	127478	514.2	down	up	incorrect
KRBL.NSE	KRBL Limited	20220628	222	225.5	217.05	222.65	104236	222.65	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220628	101.3	105	101.3	103.85	2461	103.85	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220628	4.25	4.45	4.05	4.25	96613	4.25
KRISHANA.NSE	Krishana Phoschem Limited	20220628	278.8	278.8	272.15	273.7	4255	273.7	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220628	528	545	524.45	540.5	14410	540.5	up	up	correct
KSB.NSE	KSB Limited	20220628	1397.2	1493.65	1397.2	1469.85	63886	1469.85	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20220628	496.9	499	488.25	493.4	70756	493.4	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220628	280.4	287.95	280.4	286.1	11014	286.1	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220628	64.95	65.05	64.55	64.85	625229	64.85	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220628	70	71.8	69	70.75	7879	70.75	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220628	69.35	70.95	69.1	70.2	4647893	70.2	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220628	5.75	5.75	5.7	5.7	103	5.7	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220628	2107.55	2185	2060	2170.55	279639	2170.55	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220628	75	88	75	80.3	11572	80.3	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20220628	261.5	274.1	259.15	266.15	132682	266.15	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20220628	31.85	32	29.9	30.1	209501	30.1	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220628	467.8	470	458.15	468.6	657252	468.6	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220628	9010	9020	8886.45	8934.65	1662	8934.65	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220628	62.4	62.4	60.5	61.15	2215626	61.15	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220628	93.15	94.35	92.7	93.05	452	93.05	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220628	583	592	576	583.9	32694	583.9	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20220628	9.4	9.4	9.05	9.15	82850	9.15	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20220628	24.7	24.9	23.9	24.05	72746	24.05	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220628	141	144.1	139.85	142.6	36131	142.6	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220628	328	330.45	325.3	329.65	1917099	329.65	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220628	21.62	22.26	21.62	21.81	8342	21.81	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20220628	172.65	172.65	166.3	168.9	723	168.9	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220628	575	575	565.25	571.64	463	571.64	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20220628	172.2	172.2	165.93	169	876	169	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220628	286	291.8	278.45	282.7	101704	282.7	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220628	287.55	297.4	285.3	295.7	23512	295.7	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20220628	3097.9	3325	3051.5	3227.9	254388	3227.9	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220628	1002.6	1002.6	999.95	1000	1446603	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220628	1000	1000.01	999.99	1000	60759	1000
LODHA.NSE	Macrotech Developers Limited	20220628	1024	1055	990.05	1028.25	298996	1028.25	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220628	77.2	79.6	74.25	78.1	50574	78.1	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220628	54.8	56.85	52.6	53.15	28210	53.15	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220628	133.8	138.7	127.45	128.45	68554	128.45	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220628	6.2	6.2	6	6.2	35091	6.2
LSIL.NSE	Lloyds Steels Industries Limited	20220628	10.25	10.25	9.55	10.25	4648614	10.25
LT.NSE	Larsen & Toubro Limited	20220628	1530	1557.5	1524.1	1551.5	2072405	1551.5	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220628	4117.2	4234.95	4076	4222.6	299984	4191.6	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20220628	3119	3165	3054.25	3158.05	321369	3158.05	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20220628	1299	1308.4	1246.05	1254.8	9195	1254.8	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220628	169.95	175.95	166	172.65	35364	172.65	up	down	incorrect
LUPIN.NSE	Lupin Limited	20220628	625	635.35	621.5	633.45	503079	633.45	up	up	correct
LUXIND.NSE	Lux Industries Limited	20220628	1824	1834	1787	1819.15	56353	1819.15	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220628	299	299	291.7	292.55	412379	292.55	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20220628	114.25	118.45	111.5	115.1	98734	115.1	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220628	5.8	5.8	5.8	5.8	44387	5.8
M&M.NSE	Mahindra & Mahindra Limited	20220628	1082	1121.45	1079.45	1112	11020641	1112	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220628	178.3	180.8	175.8	180.25	2486665	180.25	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20220628	105.8	121.9	103.95	117.45	117944	117.45	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220628	201	204.7	198.5	200.85	1891	200.85	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220628	43.8	43.8	41.4	41.75	5848	41.75	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20220628	5.55	5.6	5.1	5.2	26908	5.2	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220628	43.7	43.95	42.5	43.75	135395	43.75	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220628	319	322	311.45	318.45	16271	318.45	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20220628	12.5	12.6	11.85	11.95	63824	11.95	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220628	16.3	16.35	15.7	15.8	2902584	15.8	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220628	78	78.95	74.05	74.85	1889	74.85	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220628	62.8	62.8	60.4	60.9	13720	60.9	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220628	96.6	103.5	94.1	101.5	37299	101.5	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220628	73.5	78	73.2	74.25	27193	74.25	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220628	222.85	244.3	217.3	241.9	2968652	241.9	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220628	425	425	403.15	408.1	100272	408.1	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220628	453.5	478.95	447.95	466.8	317777	466.8	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220628	3750.5	3793.7	3730	3749.4	1742	3668.79	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220628	616.25	669	609.15	648.85	375621	648.85	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220628	887.1	889	870.9	874.35	20239	874.35	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20220628	29.7	31.9	29.4	31	72802	31	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220628	164.28	165.17	163.03	164.97	24767	164.97	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220628	19.55	19.75	19.25	19.55	22133	19.55
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220628	20.3	20.3	19.3	19.55	24586	19.55	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20220628	76.5	76.65	74.55	75.75	28590	75.75	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220628	36	37.4	33.75	36.9	32288	36.9	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220628	101.45	102.5	99.3	101.15	650841	101.15	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220628	89	89.3	87.1	87.5	3269193	87.5	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220628	146.1	146.1	141.95	143	25624	143	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220628	106.4	107.25	103.7	104.15	467926	104.15	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220628	269.3	270.9	266.1	269.35	4574	269.35	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220628	76.75	76.75	74.8	76	31660	76	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220628	76.1	79.4	75.4	78.5	219724	78.5	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20220628	13.3	13.3	12.25	12.75	1842	12.75	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220628	70	72	68.05	70.7	21781	70.7	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220628	207	213.95	201.1	202.5	350294	202.5	down	down	correct
MARICO.NSE	Marico Limited	20220628	482.7	490.8	477.15	488.6	1230006	488.6	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220628	27.9	27.9	26.35	27.05	128778	27.05	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220628	42.05	43.05	41.55	42.65	377712	42.65	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220628	8415.25	8539.9	8381.05	8489.7	691242	8489.7	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220628	499.85	505.3	494.1	496.85	36531	496.85	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20220628	30.4	30.45	30.4	30.45	11	30.45	up	up	correct
MASTEK.NSE	Mastek Limited	20220628	2080.1	2131.25	2080.1	2126.4	50261	2126.4	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20220628	820	830	811.1	814	39496	814	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220628	103	104	101.35	103.1	43965	103.1	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220628	374	374.05	365	370.55	216280	370.55	down	up	incorrect
MAXIND.NSE	Max India Limited	20220628	69.45	69.9	69	69.2	9561	69.2	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20220628	91.9	91.9	88.5	89.4	32208	89.4	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220628	359.9	362.7	354.6	360.25	50294	360.25	up	down	incorrect
MAZDA.NSE	Mazda Limited	20220628	538.5	559.8	535.5	555.75	2664	555.75	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220628	247.3	256.9	247.1	255.35	242904	255.35	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220628	656.9	656.9	630.05	638.85	8810	638.85	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220628	3.45	3.6	3.35	3.6	44854	3.6	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220628	19.25	19.4	17.4	19	157017	19	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220628	54.8	54.8	54.8	54.8	0	54.8
MCDOWELL.NSE	N	20220628	765	774.5	752.5	772.35	1000883	772.35	up	up	correct
MCL.NSE	Madhav Copper Limited	20220628	25.4	26	24.8	25	13072	25	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220628	20.9	20.9	20.05	20.7	356067	20.7	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220628	1278.7	1279	1247.3	1273.75	177586	1273.75	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20220628	39.5	39.5	37.2	38.55	110999	38.55	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220628	4.1	4.1	3.8	3.8	1105	3.8	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20220628	73.2	73.8	70.35	72.8	38141	72.8	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220628	17	17.5	16.5	17.5	517190	17.5	up	up	correct
MERCATOR.NSE	Mercator Limited	20220628	1.45	1.5	1.45	1.5	218641	1.5	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220628	4.6	4.65	4.45	4.5	5137	4.5	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220628	1444	1450	1400	1438.1	228573	1438.1	down	up	incorrect
MFL.NSE	Meghmani Finechem Limited	20220628	1276	1352.5	1250.35	1338.35	251252	1338.35	up	up	correct
MFSL.NSE	Max Financial Services Limited	20220628	814	824.5	803.75	815.55	381582	815.55	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220628	181.25	181.25	181	181.25	18258	181.25
MGL.NSE	Mahanagar Gas Limited	20220628	761	770.95	750.05	764.4	651004	764.4	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220628	214.2	219.85	211.1	218.85	106500	218.85	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220628	165.1	166.5	163.5	164.45	84454	164.45	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20220628	189.5	190.3	187.5	189.4	489947	189.4	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20220628	939.5	939.5	916.6	928.6	192996	928.6	down	down	correct
MINDSPACE.NSE	RR	20220628	349.1	355	349.1	352.33	86382	352.33	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20220628	109.85	109.85	105.2	106.45	14487	106.45	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220628	2934	3040	2895.15	3027.05	617916	3027.05	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220628	13.2	13.2	12.7	12.8	90053	12.8	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220628	222.8	234.5	221.7	233	890174	233	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220628	11.65	11.65	10.55	10.85	30880	10.85	down	down	correct
MMFL.NSE	M M Forgings Limited	20220628	870	874	851	859.8	51891	859.8	down	down	correct
MMP.NSE	MMP Industries Limited	20220628	156.85	170.9	156.15	164.05	46160	164.05	up	down	incorrect
MMTC.NSE	MMTC Limited	20220628	38.6	39.4	38	38.45	1687409	38.45	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220628	54.95	56.8	53	54.7	586	54.7	down	down	correct
MODISNME.NSE	Modison Metals Limited	20220628	54.8	55.85	54.05	54.95	9907	54.95	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20220628	16	16.7	15.9	16.6	17651	16.6	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220628	6.1	6.1	6.1	6.1	0	6.1
MOIL.NSE	MOIL Limited	20220628	142.55	144	141.2	142.6	105075	142.6	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20220628	20.3	20.3	19.5	19.6	417700	19.6	down	down	correct
MOL.NSE	Meghmani Organics Limited	20220628	119.6	127.7	118.05	123.8	2644438	123.8	up	up	correct
MOLDTECH.NSE	Mold	20220628	96.05	97.95	95.25	96.95	33302	96.95	up	up	correct
MOLDTKPAC.NSE	Mold	20220628	705	734.95	703	727.15	38920	727.15	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220628	95.8	95.8	92.28	92.5	1209765	92.5	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220628	688.7	706.2	661.35	674.7	480027	674.7	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20220628	16.1	17.5	16.1	17.35	16504	17.35	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220628	37.25	37.3	36.35	36.9	424093	36.9	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220628	123.2	124.95	121.55	124.45	5646742	124.45	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220628	731.2	746.95	720.5	726.7	34429	726.7	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220628	28.45	28.5	25.15	27	1460	27	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220628	2320	2379.6	2300	2370.95	361325	2370.95	up	down	incorrect
MPSLTD.NSE	MPS Limited	20220628	682.35	704.8	682.35	702.2	5239	702.2	up	up	correct
MRF.NSE	MRF Limited	20220628	71000	72599.75	70567.7	72268.65	10643	72268.65	up	up	correct
MRO.NSE	TEK	20220628	61.55	62.6	60	61.75	15310	61.75	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220628	83.5	90.35	83.5	90.35	15572272	90.35	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20220628	10.05	10.15	9.8	10	168133	10	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220628	248	249.1	244.15	245.25	149373	245.25	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220628	1400	1410.75	1340	1348.75	121840	1348.75	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20220628	8.7	8.95	8.3	8.5	145173	8.5	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220628	19.1	19.25	18.7	19	570012	19	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20220628	106	109.7	106	108.1	14675	108.1	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220628	48.45	48.75	47.65	48	1728	48	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220628	44	44.55	43.2	43.5	101487	43.5	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220628	101.85	103.3	101.25	102	44969	102	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220628	23.6	23.6	22.8	23.15	6431	23.15	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220628	173.3	174.95	170.05	171.55	2924	171.55	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220628	995	1001.35	976.25	993.3	942348	993.3	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20220628	76.9	77.45	74.4	76.4	21063	76.4	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220628	9	9.1	8.7	8.9	218283	8.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220628	11.35	11.35	11.35	11.35	0	11.35
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220628	33.05	33.7	32.3	33.25	19098	33.25	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220628	371	383.95	366.8	380.1	21174	380.1	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220628	125	129.05	120.05	128.1	85088	128.1	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20220628	347.95	355.35	345.65	355.35	25457	355.35	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220628	320.45	320.45	310.2	320.45	40998	320.45
NAM.NSE	INDIA	20220628	284.5	284.5	277.45	279.7	388092	272.08	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220628	630	644.5	627.1	640.25	109280	640.25	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20220628	166	167.8	161.2	166.65	7523	166.65	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220628	70.25	72.65	69.55	72.45	19577338	72.45	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220628	3.6	3.6	3.6	3.6	0	3.6
NAUKRI.NSE	Info Edge (India) Limited	20220628	3920	3959.9	3854.15	3912.1	261281	3912.1	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220628	3670	3717.75	3663.05	3699.15	68469	3699.15	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220628	47.75	53.95	47.75	52.2	4780274	52.2	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220628	94.5	95.75	94	94.05	118731	94.05	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20220628	640	681.7	624	674	1007773	674	up	up	correct
NBCC.NSE	NBCC (India) Limited	20220628	29	29.4	28.7	29.3	2066275	29.3	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220628	1892.95	1900	1891.05	1895.75	125	1895.75	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220628	178.8	185.85	177.2	182.2	790513	182.2	up	up	correct
NCC.NSE	NCC Limited	20220628	54.9	55.4	54.2	54.75	1003395	54.75	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220628	169	173.15	168.1	171.7	41402	171.7	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220628	1182.45	1257	1159.35	1237.75	399	1237.75	up	up	correct
NDL.NSE	Nandan Denim Limited	20220628	29.6	30.05	28.4	29.8	105092	29.8	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220628	347.6	388.75	347.45	370.75	23783	370.75	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20220628	176.9	181.75	172.1	178.35	434922	178.35	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220628	26.5	26.8	25.4	25.85	49431	25.85	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220628	23.1	23.4	22.8	23.15	67079	23.15	up	up	correct
NELCAST.NSE	Nelcast Limited	20220628	59.9	59.9	58.4	58.7	27126	58.7	down	down	correct
NELCO.NSE	Nelco Limited	20220628	616.5	616.5	594.05	603.95	20016	603.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220628	1334.4	1334.4	1291	1297.3	13686	1297.3	down	down	correct
NESCO.NSE	Nesco Limited	20220628	538.5	550.25	536.6	549.3	21128	549.3	up	up	correct
NETF.NSE	Tata Mutual Fund	20220628	167.5	167.5	162.07	164.94	777	164.94	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220628	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220628	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220628	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220628	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220628	62.8	71.5	62	67.8	13506771	67.8	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220628	1044.55	1132	1041.7	1109.95	43370	1109.95	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220628	357.5	359.2	350.55	358.1	49827	358.1	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220628	5.55	5.55	5.2	5.3	3221	5.3	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20220628	41.4	41.75	40.9	41.55	545136	41.55	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220628	141.9	142.5	131.15	138.3	120962	138.3	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20220628	637.95	643.1	630.5	640.15	66684	640.15	up	up	correct
NHPC.NSE	NHPC Limited	20220628	32	32.7	31.8	32.5	14475762	32.5	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220628	81.15	81.9	80	81.45	286334	81.45	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220628	20	20	19.65	19.85	5582	19.85	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220628	173.99	173.99	171.3	172.65	2233374	172.65	down	down	correct
NIITLTD.NSE	NIIT Limited	20220628	421	437.7	408	427.95	581550	427.95	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220628	4.75	5.3	4.75	5.3	597612	5.3	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20220628	2.9	3.05	2.9	3.05	261718	3.05	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20220628	1785.05	1930	1757.9	1908	15979	1908	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20220628	337.5	337.5	331	332.15	755	332.15	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20220628	28.95	30.2	28.95	29.3	5543	29.3	up	up	correct
NITCO.NSE	NITCO Limited	20220628	23.8	24.3	23.25	23.35	13051	23.35	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220628	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220628	208	209.1	203.5	205.1	83147	205.1	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220628	69.45	72	68.4	69.5	3528	69.5	up	up	correct
NKIND.NSE	N.K Industries Limited	20220628	37	39	37	39	7	39	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20220628	63.8	65.8	63.15	65.4	1812724	65.4	up	up	correct
NMDC.NSE	NMDC Limited	20220628	111.65	112.05	109.45	111.25	10346469	111.25	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20220628	258.95	261	255.45	259.25	345384	259.25	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220628	7.45	7.75	7.05	7.4	165813	7.4	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220628	5.65	5.65	5.65	5.65	300	5.65
NOVARTIND.NSE	Novartis India Limited	20220628	618.4	639	616.3	629.45	5409	629.45	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20220628	172.3	173.8	170.35	172.49	142	172.49	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220628	224.4	230	220.95	228.5	14209	228.5	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20220628	137	145.6	134.2	143.1	647053	143.1	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220628	1305	1379.9	1295.2	1369.75	1983	1369.75	up	up	correct
NTL.NSE	Neueon Towers Limited	20220628	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220628	138.5	139.3	137.15	138.6	14272044	138.6	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20220628	389.5	392.85	383.75	391	6189	383.95	up	up	correct
NURECA.NSE	Nureca Limited	20220628	1001.45	1020	987	1012.95	7141	1012.95	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220628	303	307	297.1	300.15	546461	300.15	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220628	383.95	383.95	375.65	379.7	2548	379.7	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20220628	597.75	598	573.75	577.1	5652	577.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220628	746	755.45	737.4	747.6	695308	747.6	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220628	734	737.55	720.6	721.6	2494	721.6	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220628	3139	3151.95	3111.05	3134.55	111940	3134.55	down	down	correct
OIL.NSE	Oil India Limited	20220628	236.7	252.9	236.7	249.65	7691863	249.65	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220628	8.3	8.5	8.05	8.1	6989	8.1	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20220628	589	620.4	581.9	614.75	425715	614.75	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20220628	55.2	56.2	43.95	49.65	202926	49.65	down	down	correct
OMAXE.NSE	Omaxe Limited	20220628	87	88.55	83.25	86.25	97194	86.25	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220628	28.7	29.75	28.3	29.6	86209	29.6	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220628	22.75	22.8	21.8	22.5	12500	22.5	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220628	10.5	10.5	9.8	9.95	3818	9.95	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220628	10.5	10.5	10.05	10.35	27850	10.35	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220628	142.8	151.75	142.15	149.35	54387675	149.35	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20220628	120.1	122.8	120.05	122.1	627422	122.1	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220628	285.8	302	279.45	299.1	20501	299.1	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220628	291	295	288.5	292.25	87398	292.25	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220628	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220628	105	108.15	103.6	107.35	7538	107.35	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220628	292.45	292.45	285	286.25	727	286.25	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220628	25.75	25.9	25	25.4	39818	25.4	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220628	27.5	28.2	27.2	27.8	21083	27.8	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220628	12.45	12.5	12.1	12.2	32961	12.2	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20220628	589	589	576	579.9	5052	579.9	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20220628	109.25	114.4	109.2	113.2	504148	113.2	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220628	271.9	271.9	263.2	265.85	100230	265.85	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220628	57.3	57.3	54.5	56.25	23517	56.25	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220628	61.45	69.9	61.45	64.25	9403	64.25	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220628	23	24	22.6	23.8	1505533	23.8	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220628	2426	2437	2400	2413.2	316	2413.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220628	1	1.1	1	1	32494	1
ORTINLAB.NSE	Ortin Laboratories Limited	20220628	21.8	22.05	21.2	21.7	12451	21.7	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220628	31.95	33.25	31.1	32.35	128523	32.35	up	up	correct
PAGEIND.NSE	Page Industries Limited	20220628	40100	40299.1	39580	40028.55	11511	40028.55	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20220628	782	812	782	799.15	116374	79.92	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20220628	91.8	95.3	90.95	94.75	1256	94.75	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220628	140.9	142.1	136.1	142.1	10682	142.1	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20220628	132.35	133.2	130.05	131.45	13921	131.45	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220628	62.95	66.55	61.1	66.55	1993	66.55	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220628	270.25	275.55	268	273.2	72055	273.2	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220628	142.8	143.85	140	140.75	2604	140.75	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220628	11.2	11.2	10.85	11.1	53956	11.1	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220628	76.95	77.5	75	75.6	252112	75.6	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20220628	10.25	10.25	10	10.15	96176	10.15	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220628	23	23	21.9	22.25	269352	22.25	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220628	12.4	12.4	11.9	12.15	60502	12.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220628	24.45	24.9	24.25	24.45	1381592	24.45
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220628	34	35.5	33.05	35.1	168736	35.1	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220628	4.25	4.25	4.25	4.25	17	4.25
PEARLPOLY.NSE	Pearl Polymers Limited	20220628	22.9	22.9	21.25	21.95	39998	21.95	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220628	1667	1691.9	1642.5	1688.1	257756	1688.1	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20220628	36	36.9	35.8	36.7	278617	36.7	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20220628	9.95	10.1	9.4	9.95	20280	9.95
PERSISTENT.NSE	Persistent Systems Limited	20220628	3400	3534.55	3363.35	3523.3	265049	3523.3	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20220628	206.75	216.2	206.75	215.75	2508896	215.75	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20220628	103.75	104.35	103.15	103.95	2010603	103.95	up	up	correct
PFIZER.NSE	Pfizer Limited	20220628	4146.6	4146.6	4072	4095.7	6099	4095.7	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220628	62.45	63.35	61.4	62.35	17557	62.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220628	13.8	13.85	13.6	13.7	68610	13.7	down	down	correct
PGEL.NSE	PG Electroplast Limited	20220628	920.2	937.8	882	888.85	8123	888.85	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220628	13429.95	13500	13140.1	13174.6	5624	13174.6	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20220628	4102.65	4111.15	4020.05	4061.35	4180	4061.35	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20220628	375.15	403	375.15	398.9	7741	398.9	up	up	correct
PGINVIT.NSE	IV	20220628	130.5	131.18	129.51	130.38	506077	130.38	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220628	1136.15	1230.9	1092.85	1189.35	436525	1189.35	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220628	2131	2139.85	2100	2116.2	245869	2116.2	down	down	correct
PIIND.NSE	PI Industries Limited	20220628	2595	2648	2582.05	2626.25	185465	2626.25	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220628	1578.1	1588	1554.55	1584.55	264	1584.55	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20220628	8.1	8.1	7.85	7.9	187608	7.9	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220628	158	158	146.2	153	1037	153	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220628	38.05	38.25	37.05	37.75	17238	37.75	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220628	303	307.1	299.05	302.65	151530	302.65	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220628	317.6	319.4	310	319.4	1867	319.4	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220628	194.95	199	194.4	198.25	2223	198.25	up	up	correct
PNB.NSE	Punjab National Bank	20220628	29.45	29.85	29.45	29.75	18553627	29.75	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220628	61.15	61.85	60.6	61.65	63456	61.65	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220628	327.4	334.5	326	331.3	93088	331.3	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220628	44.7	44.7	42.2	43	19653	43	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220628	233.75	234.3	226.6	229.25	94734	229.25	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220628	175	175	166.65	172.2	1157	172.2	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220628	245.35	251.9	245.35	250.35	721	250.35	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20220628	429.5	430	422.15	425.15	10484	425.15	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20220628	2265.25	2287.35	2227.45	2238	223020	2238	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220628	730.55	740.2	725.05	737.35	70569	737.35	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220628	2320	2372.95	2260	2354.6	252227	2354.6	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220628	238.6	254.95	236.85	253.4	77071	253.4	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220628	239.5	242.2	236.25	239	1544925	239	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220628	209.55	211.55	208.35	210.3	5077566	210.3	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220628	3156.65	3174.8	3125	3150	27030	3150	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20220628	868	930	852.2	918.4	26119	918.4	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20220628	181.05	192	178.35	190.15	8002	190.15	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20220628	167.3	168.1	164.6	167.6	35525	167.6	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220628	13.9	14.35	13.5	14.35	14892	14.35	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20220628	357.6	359.7	352.95	357.45	245762	357.45	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20220628	49.85	51.5	49.1	51	704304	51	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220628	4.9	4.9	4.8	4.85	383800	4.85	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220628	40.2	40.2	38.1	38.8	7729	38.8	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20220628	98.3	104	98.05	102.75	167487	102.75	up	down	incorrect
PRECOT.NSE	Precot Limited	20220628	234.55	239.85	225.9	236.75	6566	236.75	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20220628	64.9	66.5	63	65.25	84833	65.25	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20220628	310.2	315.9	303.25	303.85	5868	303.85	down	down	correct
PREMIER.NSE	Premier Limited	20220628	4.25	4.4	4.25	4.25	8548	4.25
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220628	83.85	83.85	82.05	82.6	1264	82.6	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220628	43.8	46.5	41.8	44.7	846579	44.7	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20220628	398.45	405.15	397.05	401.9	616959	401.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20220628	129	130.25	127.35	128.35	960336	128.35	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20220628	95.5	96.3	94.6	95.8	28615	95.8	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220628	583	620	580	614.3	243796	614.3	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220628	13.9	14.5	13.9	14.25	47571	14.25	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220628	1099.9	1100.45	1059.15	1076.7	13641	1076.7	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220628	21	21.35	20.8	20.95	50085	20.95	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220628	106	107.25	103.5	104.95	70907	104.95	down	down	correct
PSB.NSE	Punjab & Sind Bank	20220628	14.45	14.55	14.25	14.3	150892	14.3	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20220628	527.8	566.55	527.8	559.05	341178	559.05	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220628	27.45	27.55	26.83	27.47	397730	27.47	up	down	incorrect
PTC.NSE	PTC India Limited	20220628	73.25	73.4	71.7	72.8	548066	72.8	down	down	correct
PTL.NSE	PTL Enterprises Limited	20220628	33.9	34	33.3	33.75	119026	31.73	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220628	1220	1223.75	1186.4	1214.95	1171	1214.95	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220628	1.7	1.7	1.7	1.7	238092	1.7
PURVA.NSE	Puravankara Limited	20220628	82.8	84.8	82.05	83.95	45018	83.95	up	up	correct
PVR.NSE	PVR Limited	20220628	1824	1854.8	1815.2	1846.2	395163	1846.2	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220628	43.35	43.68	43.35	43.64	5773	43.64	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20220628	1658.3	1666	1658	1666	57	1666	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20220628	626	627.55	603.05	607.55	78194	607.55	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220628	157.05	164	155.05	162.3	27734	162.3	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220628	1.45	1.45	1.45	1.45	0	1.45
RADAAN.NSE	Radaan Mediaworks India Limited	20220628	1.1	1.1	1.05	1.05	398	1.05	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20220628	822	846.5	811.05	834.4	189270	834.4	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220628	22.55	23.2	22.2	23	139861	23	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220628	92.9	94.5	91.9	93	437965	93	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20220628	146.25	148.85	141.5	147.3	2500638	147.3	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220628	575	603	570.45	589.9	117871	589.9	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20220628	395.5	395.65	392.05	394.15	21627	394.15	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220628	603.95	618.75	589.35	616.8	46298	616.8	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220628	32.55	33.35	32.25	32.7	12896	32.7	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220628	36.9	39	36.9	38.2	2686	38.2	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20220628	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220628	191.5	192.35	187.9	188.55	169020	188.55	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220628	15.45	15.7	15.1	15.45	21178	15.45
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220628	384.35	386	375.35	382.55	82822	382.55	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220628	619.3	632	617.2	627.85	347444	627.85	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20220628	180	183.8	177.1	182.6	19583	182.6	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220628	294	304.05	292	294.55	81232	294.55	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20220628	148.45	155.2	146.25	153.65	61481	153.65	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220628	26	26.35	26	26.15	621883	26.15	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20220628	236.35	279.45	234.8	260.1	192143	260.1	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220628	609.9	644.45	607.05	632.85	96808	632.85	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220628	2546.35	2550.4	2462.25	2482.85	22067	1655.23	down	down	correct
RAYMOND.NSE	Raymond Limited	20220628	864.95	899	855	883	209976	880.08	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20220628	682.2	750	680.8	722.75	163997	722.75	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220628	90.45	90.45	87.1	88.95	30302164	88.95	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220628	79.95	79.95	78.5	79.05	1661462	79.05	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20220628	2.3	2.3	2.25	2.25	1046147	2.25	down	down	correct
RECLTD.NSE	REC Limited	20220628	119.3	120.8	119.05	120.2	3723707	120.2	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220628	128.6	130.6	126	129.5	1864359	129.5	up	up	correct
REFEX.NSE	Refex Industries Limited	20220628	113.55	116.55	112.15	113.2	61229	113.2	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20220628	2.2	2.2	2.2	2.2	0	2.2
RELAXO.NSE	Relaxo Footwears Limited	20220628	977.75	984.55	960.1	965.05	71487	965.05	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220628	12.1	12.45	11.8	12.2	598112	12.2	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20220628	2482.1	2533.95	2482.1	2527.7	6263867	2527.7	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20220628	122	122.75	119.05	120.7	921674	120.7	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220628	92.75	93.25	91.6	92.2	852555	92.2	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20220628	205.2	214.95	203.65	209.65	2557	209.65	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220628	46.95	47.6	46.35	46.95	12545607	46.95
REPCOHOME.NSE	Repco Home Finance Limited	20220628	133.1	140.6	130.65	138.1	242552	138.1	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220628	169.95	174.7	169.75	173.95	3701	173.95	up	up	correct
REPRO.NSE	Repro India Limited	20220628	377.65	379	369.3	378.6	829	378.6	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20220628	123.6	123.7	118.6	119.7	32344	119.7	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20220628	684.9	685.2	674.75	675.5	348	675.5	down	down	correct
RGL.NSE	Renaissance Global Limited	20220628	589.55	596.9	580.55	584.4	30606	584.4	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20220628	3.05	3.1	2.9	3	812662	3	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20220628	495	496.85	482.45	487.8	80907	487.8	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220628	43.3	44.7	42.7	43.9	980270	43.9	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220628	813.95	848.7	803.3	842	883495	842	up	up	correct
RITES.NSE	RITES Limited	20220628	229.4	231	227.4	229.95	58269	229.95	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220628	10	10.55	9.85	10.05	20404	10.05	up	up	correct
RKEC.NSE	RKEC Projects Limited	20220628	39.05	41.5	37.65	39.25	24180	39.25	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20220628	165.65	165.9	161	164.15	116729	164.15	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220628	1.9	1.95	1.85	1.95	6723	1.95	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20220628	311	348.7	311	332	349282	332	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220628	3	3.05	2.9	2.95	527838	2.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220628	122.05	125.2	121.4	124.8	11193	124.8	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220628	1600	1646.8	1581	1612.85	65368	1612.85	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220628	1.25	1.25	1.15	1.2	407904	1.2	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20220628	4.3	4.4	4.2	4.25	64258	4.25	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220628	62.8	64.65	62.8	64.35	7048	64.35	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20220628	868.9	879.4	861.05	867	21775	867	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220628	174.15	179.9	171.7	178.85	9030	178.85	up	up	correct
ROUTE.NSE	Route Mobile Limited	20220628	1350	1379	1316.85	1327.05	1118156	1327.05	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220628	556.2	575	544.3	570.9	11721	570.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220628	11.8	12	11.55	11.8	5181067	11.8
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220628	34.1	35.8	33.5	35.15	48836	35.15	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220628	502	510	496.4	506.75	12200	506.75	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220628	26.75	26.75	25.1	25.75	47451	25.75	down	up	incorrect
RSWM.NSE	RSWM Limited	20220628	362	389.9	359.15	384.65	116986	384.65	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220628	220	226.85	219	225.2	14794	225.2	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220628	42.3	42.3	41.5	41.65	601726	41.65	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220628	3.5	3.55	3.3	3.3	16529919	3.3	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20220628	373.85	375	362.5	370.2	5287	370.2	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220628	1077	1099.7	1072.2	1094.3	206898	1094.3	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220628	8.15	8.55	8	8.25	28693	8.25	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220628	99.05	112	96.25	110.45	806618	110.45	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20220628	361.3	364.5	350	351.75	306561	351.75	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220628	20.9	21	20.6	21	19745	21	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220628	30.5	30.5	30.25	30.4	471283	30.4	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220628	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220628	7.2	7.2	7.2	7.2	2033	7.2
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220628	1.6	1.65	1.6	1.65	3539	1.65	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20220628	15.3	16	14.95	15.2	559633	15.2	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220628	7.75	8.2	7.6	7.7	383235	7.7	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20220628	916.75	974.35	916.75	954.3	8752	954.3	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220628	28	28	27	27.75	15824	27.75	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20220628	169	174.7	169	173.8	41728	173.8	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20220628	69.8	71.4	69.2	71.1	35159121	71.1	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20220628	161.4	164.35	158.1	161.15	10534	161.15	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220628	16.85	17.2	16.25	16.5	126015	16.5	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220628	790.5	814	790.5	807.15	10112	807.15	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20220628	13.45	14.15	13.2	13.7	307216	13.7	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220628	30	35.35	29.1	34.7	3918167	34.7	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20220628	222.1	222.1	215.5	220.65	877	220.65	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20220628	8.5	8.5	8.25	8.4	27637	8.4	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220628	175.7	175.7	172.4	173.45	6037	173.45	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220628	3.95	3.95	3.5	3.75	289757	3.75	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220628	9.15	9.4	8.9	9.05	34164	9.05	down	down	correct
SANDESH.NSE	The Sandesh Limited	20220628	684.6	694	667	687.9	473	687.9	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220628	253.5	265	240.1	246.1	284689	246.1	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20220628	277.25	284.6	272.25	281.3	5828	281.3	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20220628	36.85	37.05	36.1	36.55	129559	36.55	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220628	204.95	212.2	203.15	211.05	63037	211.05	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220628	20.5	20.5	19.8	20.25	4779	20.25	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220628	6444.95	6460.95	6390	6399.95	7335	6399.95	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20220628	0.9	0.9	0.8	0.8	782750	0.8	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220628	806	829.9	799	826	21170	826	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220628	350	353.55	348.1	352.55	72701	352.55	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220628	47.4	48.95	47.25	47.9	71920	47.9	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20220628	800	800	785.05	787.9	4178	787.9	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220628	298.2	315.3	293.7	303.95	25448	303.95	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220628	2.15	2.15	2.15	2.15	0	2.15
SATIA.NSE	Satia Industries Limited	20220628	125.8	129.8	122.85	125.8	1173339	125.8
SATIN.NSE	Satin Creditcare Network Limited	20220628	91	91.05	88.95	89.85	111733	89.85	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220628	427.65	427.65	408.7	412.65	14848	412.65	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220628	764	778.85	753.5	775.95	1657323	775.95	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220628	137.75	138.75	136.8	138.46	2414	138.46	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220628	1085	1090	1068	1078.05	572706	1078.05	down	up	incorrect
SBIN.NSE	State Bank of India	20220628	458.9	465.75	458	464.25	13261290	464.25	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20220628	9.7	9.7	8.95	9.15	94404	9.15	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220628	2270	2295.45	2230.55	2252.2	43130	2252.2	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220628	104	107	102.95	106.25	29811	106.25	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220628	97.8	104.8	97.8	102.9	702715	102.9	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20220628	95.05	99	94.05	98.25	1276640	98.25	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220628	67	71.75	66.5	71.7	383860	71.7	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20220628	890	912.5	882	907.95	10452	907.95	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220628	77.5	77.5	72.8	76.8	8342	76.8	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220628	166.6	176.9	166.6	175.25	91798	175.25	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20220628	18.45	18.45	17.1	17.25	13288	17.25	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20220628	97.25	101.4	96.6	97.7	1943779	97.7	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220628	64	64	59.05	61.55	115697	61.55	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220628	191.6	203.3	187.75	198.3	214558	198.3	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220628	13.05	13.45	12.95	13.1	41702	13.1	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20220628	198.3	198.3	197.8	198.25	7	198.25	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220628	45.05	45.28	44.92	45.24	2520480	45.24	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20220628	160.11	163.7	160.11	163.22	375504	163.22	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220628	338.95	341.28	335.67	336.84	22365	336.84	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220628	384	386	380.5	385.38	18257	385.38	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220628	2.45	2.45	2.3	2.35	38169	2.35	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20220628	23	23.7	22.65	23	44645	23
SFL.NSE	Sheela Foam Limited	20220628	2790	2790	2642.55	2678.5	9433	2678.5	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220628	154	161.8	152.6	157.4	1160	157.4	up	up	correct
SGL.NSE	STL Global Limited	20220628	24.35	25.4	22.55	25.25	39940	25.25	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220628	69.35	72.95	69.35	72.25	19334	72.25	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220628	515	527.2	510.8	515.65	112933	515.65	up	up	correct
SHALBY.NSE	Shalby Limited	20220628	102.8	106.5	101.5	103.9	67387	103.9	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220628	134	151.25	133.4	148.25	558147	148.25	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20220628	678	680.95	670.85	676.95	26926	676.95	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220628	31	33.4	31	31.5	18155	31.5	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220628	211.5	223.6	210.65	220.55	153806	220.55	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220628	612.65	627.6	608.05	617.15	193812	617.15	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220628	747.95	790	741.35	760.1	21210	760.1	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220628	1118	1120.4	1105.25	1118.65	16266	1118.65	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220628	393.95	395.16	385.01	392.71	299	392.71	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220628	104	106.15	101	101.85	16158	101.85	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20220628	278	284	275.35	281.7	41355	281.7	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20220628	398	398.95	391	393	52687	393	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220628	32.9	35.65	30.6	35.65	713683	35.65	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220628	90.55	97.5	86.1	97.5	10156	97.5	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220628	172.9	172.9	167.25	170.45	4039	170.45	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220628	133.95	138	133.95	137.7	62058	137.7	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220628	462	481.85	458	472.25	115609	472.25	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220628	48.6	50	46.4	49.2	11002	49.2	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220628	58.15	60.65	57.5	59.8	94298	59.8	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20220628	19090	19352	18815	19236.9	37399	19236.9	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220628	232.15	244	232.15	240.9	43879	240.9	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220628	11.15	11.25	10.55	11.25	20380	11.25	up	up	correct
SHRENIK.NSE	Shrenik Limited	20220628	1.9	1.9	1.8	1.9	930801	1.9
SHREYANIND.NSE	Shreyans Industries Limited	20220628	86.9	89	84.25	87.45	11424	87.45	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220628	304	309.55	297.35	300.85	15724	300.85	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220628	670	670	670	670	0	670
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220628	1733	1743.4	1686.1	1738.4	48275	1738.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220628	20.05	20.4	19.5	20.05	208467	20.05
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220628	286	290.25	284.6	289.1	53012	289.1	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20220628	10.2	10.2	10.2	10.2	475	10.2
SICAL.NSE	Sical Logistics Limited	20220628	8.45	8.75	8.05	8.05	59426	8.05	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20220628	2360	2385.15	2343.85	2380.6	225512	2380.6	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220628	33	33.45	32.05	33.1	8864	33.1	up	up	correct
SIL.NSE	Standard Industries Limited	20220628	33.15	33.15	30.05	30.05	565540	30.05	down	down	correct
SILGO.NSE	Silgo Retail Limited	20220628	28	28.95	27.35	28.7	24739	28.7	up	up	correct
SILINV.NSE	SIL Investments Limited	20220628	274.4	286.1	274.4	282.15	749	282.15	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220628	19.4	20.05	16.75	18.15	25073	18.15	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220628	23.05	23.15	22.2	22.45	10979	22.45	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220628	60	60.95	58.4	59.1	45312	59.1	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20220628	86.9	87.8	85.5	85.5	5476	85.5	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20220628	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220628	443.95	446	441.7	441.85	15555	441.85	down	down	correct
SIS.NSE	SIS Limited	20220628	451.8	461	447.05	458	94834	458	up	up	correct
SITINET.NSE	SITI Networks Limited	20220628	1.7	1.7	1.65	1.7	1377556	1.7
SIYSIL.NSE	Siyaram Silk Mills Limited	20220628	495	495.9	485.1	489.5	30865	489.5	down	down	correct
SJVN.NSE	SJVN Limited	20220628	26.6	27.05	26.15	27	1149258	27	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220628	3430	3628	3373	3546.65	69770	3546.65	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20220628	3.4	3.4	3.4	3.4	0	3.4
SKIPPER.NSE	Skipper Limited	20220628	54.75	55.05	52.8	54.85	41413	54.85	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220628	54.95	55.9	53.2	55.45	15899	55.45	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220628	108	115.8	106.1	114.55	32476	114.55	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220628	91.5	92.3	90.6	91.9	107434	91.9	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20220628	551.35	604	551.35	579.05	107525	579.05	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220628	708.85	715	702.15	714.65	909	714.65	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220628	79.45	80.85	78.7	80.2	14967	80.2	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220628	26.7	26.7	25.6	26.45	711595	26.45	down	down	correct
SOBHA.NSE	Sobha Limited	20220628	539.7	539.7	528.2	534.45	85994	534.45	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220628	375.1	386.4	360.4	369.5	98817	369.5	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20220628	2703	2759.95	2703	2753	13945	2753	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220628	577.85	578	562.05	564.1	4459	564.1	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220628	6.6	6.9	6.55	6.55	6630	6.55	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220628	31.4	32.8	31.4	32.25	3474	32.25	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220628	582.8	582.8	565.2	568.25	451025	567.48	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220628	689.85	691	678.05	681.05	46887	681.05	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220628	66.1	70	65.3	68.65	76614	68.65	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20220628	1101	1125	1100.8	1115.8	9906	1115.8	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220628	7.65	7.65	7.55	7.6	942897	7.6	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220628	196.15	204.75	195	199.8	4761	199.8	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20220628	389	396.9	378	382.05	70446	382.05	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220628	416	436.1	411	415.35	270046	415.35	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220628	204	215.1	204	209.9	396723	209.9	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220628	3.3	3.3	3.3	3.3	5811	3.3
SPECIALITY.NSE	Speciality Restaurants Limited	20220628	119	123.8	116.65	122.5	45794	122.5	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20220628	71	73.75	71	72.55	86208	72.55	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20220628	2.3	2.3	2.1	2.15	22760	2.15	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220628	49	50.25	48.3	49.55	957716	49.55	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20220628	38.1	38.1	37.65	37.8	679967	37.8	down	down	correct
SPLIL.NSE	SPL Industries Limited	20220628	50.9	50.9	48.5	49.05	16450	49.05	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220628	35.9	36.35	34.7	36.15	190065	36.15	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20220628	5.7	6.15	5.7	5.75	2478956	5.75	up	up	correct
SPYL.NSE	Shekhawati Poly	20220628	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20220628	162.6	162.6	155.65	161.45	17219	161.45	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220628	4	4.2	4	4.05	109769	4.05	up	up	correct
SRF.NSE	SRF Limited	20220628	2296.6	2311.15	2273.7	2298.5	256337	2298.5	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220628	420.2	436.75	416.15	434.6	13176	434.6	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20220628	88.55	88.55	88.55	88.55	12262	88.55
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220628	1243	1263.45	1239.3	1251.05	705427	1251.05	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220628	795	806.55	783	803.65	33010	803.65	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20220628	0.6	0.6	0.6	0.6	0	0.6
STAR.NSE	Strides Pharma Science Limited	20220628	332	358.2	331.9	351.3	5821946	351.3	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220628	86.3	86.8	83.5	84.65	50375	84.65	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220628	145	152.4	143.5	150.2	155831	150.2	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220628	87.5	87.5	82.85	83.15	45908	83.15	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20220628	54.2	55.85	52.55	54.45	9959	54.45	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20220628	146.35	146.35	144.1	146.35	99951	146.35
STEL.NSE	STEL Holdings Limited	20220628	103.95	107.3	103.95	104.45	3350	104.45	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20220628	287.8	298	271.1	271.7	545602	271.7	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220628	151.9	151.9	147.6	148.95	499404	148.95	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220628	527	569.7	525.6	564.05	159470	564.05	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20220628	788.9	815.9	788.85	800	2276	800	up	down	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20220628	98.9	107	96.9	105.05	1840	105.05	up	up	correct
SUBEXLTD.NSE	Subex Limited	20220628	24.4	25	23.65	24.8	3157190	24.8	up	up	correct
SUBROS.NSE	Subros Limited	20220628	314.35	314.35	300.1	304.35	12365	304.35	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220628	437.95	438	424	424.95	50840	424.95	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20220628	6.95	6.95	6.55	6.95	130183	6.95
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220628	420.1	424	416.4	419.6	130821	419.6	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220628	10.05	10.4	9.55	10.15	19329	10.15	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20220628	532.35	543.1	527.6	540.4	1384	540.4	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20220628	4150	4255	4121.05	4234.9	9158	4234.9	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220628	3.05	3.2	2.95	3.2	718953	3.2	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220628	1787.45	1788.75	1763.7	1777.15	78597	1777.15	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220628	68.55	74	67.35	72.45	169382	71.7	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220628	306.4	314.9	306.15	311.15	2413	311.15	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220628	717.4	724	703.05	719.2	55372	719.2	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220628	79.85	82.8	78.85	81.85	355543	81.85	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220628	837	837.5	825.05	828.6	2823691	828.6	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220628	503.6	508.4	490	493.35	943127	493.35	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20220628	414.9	421.3	412.4	418.25	720905	418.25	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220628	173.7	177.55	172.1	176.1	15687	176.1	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220628	10.3	10.35	9.75	10.1	40734	10.1	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220628	328.9	331.3	316.1	323.5	298940	323.5	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220628	2.6	2.75	2.6	2.75	1236724	2.75	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220628	1697.6	1733	1697.6	1715.9	57632	1715.9	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20220628	20.5	21.4	19.6	20.35	40572	20.35	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220628	10.5	10.9	9.65	10	138047	10	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220628	61.8	63.8	60	60.55	7714	60.55	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20220628	368.8	376	365	367.8	72794	367.8	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220628	81.45	81.55	78.9	79.2	113082	79.2	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220628	64	67	62.7	66.55	74796	66.55	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20220628	68.4	70.2	67.5	68.1	53545	68.1	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220628	73.1	74.2	72.1	72.35	208046	72.35	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220628	472.9	472.9	461.1	464.5	45754	464.5	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220628	6.15	6.45	6.05	6.25	117085	6.25	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20220628	7.15	7.3	7	7.05	37170884	7.05	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220628	38.3	38.3	36.7	37.65	73225	37.65	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20220628	194.5	196.95	188.95	195.1	229097	195.1	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20220628	1633	1649	1618.1	1624.1	14753	1544.31	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220628	327.35	328.95	309	318.45	21885	318.45	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220628	290	300.95	290	298	149359	298	up	up	correct
SYMPHONY.NSE	Symphony Limited	20220628	861.35	865	845.1	860.95	15058	860.95	down	down	correct
SYNGENE.NSE	Syngene International Limited	20220628	568	575	555.35	567.9	122166	567.39	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220628	71.1	72.6	71.05	71.95	696	71.95	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220628	136.4	137	134.1	136.35	39854	136.35	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20220628	23.1	23.1	22.35	22.55	190713	22.55	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220628	435	491	414.1	482.75	383403	482.75	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20220628	1031	1032	1006.55	1018.65	158482	1018.65	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220628	12.85	13.35	12.75	12.85	417	12.85
TARAPUR.NSE	Tarapur Transformers Limited	20220628	3.95	4.25	3.95	3.95	8025	3.95
TARC.NSE	TARC Limited	20220628	34.75	37.3	34.4	36.3	228023	36.3	up	up	correct
TARMAT.NSE	Tarmat Limited	20220628	48.2	48.2	46.1	46.6	2370	46.6	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220628	8619.3	8794	8576.05	8696.25	311	8696.25	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20220628	813	817.95	803	814.95	654137	814.95	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220628	199.05	201.9	197.6	201.45	1016509	201.45	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220628	922.25	933	909.75	925.85	328037	925.85	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220628	730	740	722.1	736.85	878300	736.85	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220628	7958	8060	7915	8036.7	273264	8036.7	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20220628	1352	1352	1331.45	1341.55	10517	1341.55	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220628	688	691	679.05	687.9	15744	687.9	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20220628	411.3	418.2	409.15	417.1	13238339	417.1	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220628	197	203	196.3	202.65	1639206	202.65	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20220628	206.1	209.15	204.9	208.65	13321760	208.65	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220628	866	884.4	860.4	878.9	8464733	878.9	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220628	589.8	604.7	578.35	601.25	64411	588.75	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220628	2274	2321.95	2250	2318.15	4663	2318.15	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220628	64.4	66.15	64.4	65.85	55028	65.85	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20220628	667.7	679.9	663.9	677.6	57160	677.6	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220628	363	383.5	360	362.3	609	362.3	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20220628	1625.45	1644.9	1591.25	1606.9	11669	1606.9	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20220628	5	5	4.8	5	2172	5
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220628	532.1	533	516.1	519.1	40012	519.1	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220628	854.95	887.5	838.15	863.2	19308	863.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220628	3307	3330	3272.6	3318.15	1400046	3318.15	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220628	479.45	487	461.5	480.4	47560	480.4	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220628	3064.55	3203.95	3064.55	3149.7	11962	3149.7	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20220628	10.7	11.2	10.6	11.1	16512	11.1	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20220628	1002	1029	984.05	1020.7	2755698	1020.7	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220628	279.25	290.95	278	286.35	41530	286.35	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220628	445.5	445.5	437	440.65	82866	440.65	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20220628	116.75	116.75	107	111.1	14614	111.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220628	34.55	35.7	34.1	35.2	10859	35.2	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220628	58.8	60.5	58.8	60.05	10479	60.05	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220628	63.2	63.2	61	62	62790	62	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220628	39.8	40.7	39.8	40.5	386220	40.5	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220628	51.3	52	49.65	51	94303	51	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20220628	7	7.7	7	7.7	10316	7.7	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220628	8.4	8.85	8.4	8.7	10975	8.7	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220628	971.35	974.45	960	969.4	494	969.4	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220628	93.9	96.35	92.1	93.85	4503	93.85	down	down	correct
THEJO.NSE	SM	20220628	875	875	868	868	300	868	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20220628	728.8	750	720	748.4	1082	748.4	up	up	correct
THERMAX.NSE	Thermax Limited	20220628	1990.1	2034.2	1990.1	2027.1	29026	2027.1	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220628	61	61.7	60.5	60.9	333285	60.9	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220628	45	46	42.05	44.85	826	44.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220628	634.95	638.05	629	631.4	53700	631.4	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220628	69	69	66.65	67.8	136230	67.8	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220628	1055	1060	1030	1038.3	5041	1038.3	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20220628	891	918.95	883.05	912.2	4135	912.2	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20220628	1632.8	1790	1623.85	1753.8	169886	1753.8	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220628	5.45	5.45	5.1	5.1	12800	5.1	down	down	correct
TIL.NSE	TIL Limited	20220628	103.2	103.4	96.05	98.15	10899	98.15	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220628	40.15	40.25	39.35	40.1	536	40.1	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220628	103.2	107.45	102.7	105.65	3400969	105.65	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20220628	2411.9	2469.7	2389.2	2440.15	125201	2440.15	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220628	311.75	317.5	311	313.7	216942	313.7	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220628	1300	1360	1300	1355.6	2339	1355.6	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220628	243.65	254.35	243.65	251.35	359588	251.35	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220628	9.4	10.45	9.4	9.85	57470	9.85	up	up	correct
TITAN.NSE	Titan Company Limited	20220628	2020	2022	1960	1968.05	3397585	1968.05	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220628	13	13	12.55	12.65	17024	12.65	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220628	89.15	91	88.35	90.05	348896	90.05	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220628	176.75	184	176.1	181.8	254838	181.8	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220628	6.9	7.4	6.9	7.1	4098	7.1	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220628	87.15	88.45	86.65	88.2	1130	88.2	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220628	2861.35	2895	2830.8	2883.75	163863	2883.75	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20220628	468.9	476.9	461.1	475.3	480685	475.3	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220628	64	66.7	61	64.2	63439	64.2	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220628	64	67.5	63.35	67.4	1751	67.4	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220628	136.55	143.9	130.9	133.35	6168	133.35	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220628	12.6	12.6	12.6	12.6	49963	12.6
TREJHARA.NSE	Trejhara Solutions Limited	20220628	50.1	53.25	49.15	52.65	22137	52.65	up	down	incorrect
TRENT.NSE	Trent Limited	20220628	1050	1076	1030	1068.25	442089	1068.25	up	up	correct
TRF.NSE	TRF Limited	20220628	140.9	140.9	140.9	140.9	0	140.9
TRIDENT.NSE	Trident Limited	20220628	38	39.2	37.4	38.5	3841308	38.5	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220628	99.9	101.25	98.1	99.9	58818	99.9
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220628	28.3	29.05	28.15	28.7	72450	28.7	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20220628	156.95	157.8	155.1	155.75	138264	155.75	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220628	235.25	244	235	240.3	632783	240.3	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220628	730.05	768.15	730	760.8	4950	760.8	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220628	817	835	817	829.25	37177	829.25	up	up	correct
TTL.NSE	T.T. Limited	20220628	77.6	77.6	73.1	73.65	9459	73.65	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220628	126.4	127.85	123.45	124.3	3946075	124.3	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220628	37.55	40.85	37.3	39.6	20668983	39.6	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20220628	194.1	194.1	189.9	191.2	31090	191.2	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20220628	798.9	823.6	793.1	820.2	3330788	820.2	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220628	1540.8	1579.9	1540.05	1565.9	3134	1565.9	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20220628	260	265.85	257.2	264.7	83252	264.7	up	up	correct
TVVISION.NSE	TV Vision Limited	20220628	2.85	2.85	2.85	2.85	0	2.85
TWL.NSE	Titagarh Wagons Limited	20220628	99.45	102.4	98.15	101.8	519702	101.8	up	up	correct
UBL.NSE	United Breweries Limited	20220628	1485.1	1493.1	1448.15	1461.45	321724	1461.45	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220628	115.25	127.65	115.25	125.15	134393	125.15	up	up	correct
UCOBANK.NSE	UCO Bank	20220628	11.15	11.15	10.95	11	1081985	11	down	down	correct
UFLEX.NSE	Uflex Limited	20220628	599.7	599.7	585	591.4	85849	591.4	down	down	correct
UFO.NSE	UFO Moviez India Limited	20220628	89.5	90.5	87.65	89.55	43458	89.55	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220628	51	51	50	50.3	58989	50.3	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220628	138.75	140	136	139.15	26225	139.15	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20220628	3.3	3.4	3.2	3.25	213107	3.25	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220628	122	132.8	120.75	131.75	1220571	131.75	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220628	14.6	14.9	14.35	14.75	1083085	14.75	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220628	5560	5585	5480	5572.75	278114	5572.75	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220628	49.7	50.65	49.35	50.5	2664	50.5	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220628	3.8	3.8	3.8	3.8	0	3.8
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220628	238.3	241	236	240.15	12771	240.15	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220628	386.7	397.9	383	395.05	15801	395.05	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220628	122.3	124.05	119.95	122.6	7277	122.6	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220628	34.9	35.2	34.7	35	3681275	35	up	up	correct
UNITECH.NSE	Unitech Limited	20220628	1.75	1.8	1.7	1.75	1583124	1.75
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220628	339.85	345.2	338.65	341	1721	341	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220628	60.9	74.5	60.9	68.55	405578	68.55	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20220628	140.1	147.95	138	146.85	17462	146.85	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220628	525.25	529.6	510.05	521	457	521	down	down	correct
UPL.NSE	UPL Limited	20220628	651.1	665.5	647.65	656	2692035	656	up	up	correct
URJA.NSE	Urja Global Limited	20220628	12.2	12.25	11.9	12.1	985656	12.1	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220628	118.5	125	116.4	121.95	1286118	121.95	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220628	646.6	647.75	628.05	645.25	44859	645.25	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220628	39.2	39.2	38.11	38.85	12829	38.85	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220628	1680	1680	1663.53	1678.88	505	1678.88	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220628	562.3	565.98	556.13	562.2	309	562.2	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20220628	45.89	45.89	44.11	45.05	186	45.05	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220628	3.8	3.8	3.65	3.75	119856	3.75	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220628	245	250.5	242.55	247.9	89992	247.9	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220628	109	109	106.1	107.95	13541	107.95	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20220628	2050	2165	2012.75	2143.1	93111	2143.1	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220628	311.85	312.6	303.55	305.05	171517	303.55	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220628	81	85.95	79.1	82.6	49194	82.6	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20220628	25.95	27.1	25.4	26.5	2790371	26.5	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20220628	575.9	582.8	560.45	563.9	148393	563.9	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220628	50.5	50.8	49.2	49.95	19134	49.95	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220628	21.9	21.95	20.6	21.25	26683	21.25	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220628	306	308.45	302.2	304.8	85840	304.8	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220628	21	21.45	20.8	21.25	93045	21.25	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220628	20.7	20.75	20	20.1	53196	20.1	down	down	correct
VBL.NSE	Varun Beverages Limited	20220628	777.95	788.7	768.45	779.95	639078	779.95	up	up	correct
VEDL.NSE	Vedanta Limited	20220628	226.9	235.75	222	234.8	23261360	234.8	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220628	1906.5	1915	1886.25	1899.2	9088	1899.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220628	210.8	215.3	207.55	209.5	29431	209.5	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20220628	95	101.55	88	90.9	381304	90.9	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220628	1028.85	1050	1026	1047.15	27345	1047.15	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220628	85	85.45	83.35	84.8	16568	84.8	down	down	correct
VGUARD.NSE	V	20220628	218.4	221.85	215.2	215.65	391677	215.65	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20220628	2709.35	2798.65	2709.35	2761.4	257	2761.4	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20220628	2.35	2.35	2.2	2.25	62159	2.25	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220628	393.95	407.9	386.1	398.2	18263	398.2	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220628	332	349.4	328.45	332.65	274871	332.65	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20220628	3.35	3.4	3.05	3.4	293168	3.4	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220628	3.7	3.75	3.6	3.7	3266904	3.7
VIKASLIFE.NSE	Vikas Lifecare Limited	20220628	5.5	5.6	5.35	5.5	2987061	5.5
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220628	1.5	1.55	1.45	1.5	627297	1.5
VIKASWSP.NSE	Vikas WSP Limited	20220628	2.35	2.35	2.25	2.3	64908	2.3	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220628	351	379.9	348.3	371.8	130622	371.8	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220628	1875	1965	1835	1936.75	41520	1936.75	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220628	950.5	984.4	946.55	976.45	5659	976.45	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220628	59.5	62	59.25	60.5	6849	60.5	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220628	261	268.9	260.05	265.1	30184	265.1	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220628	22.35	23.15	22.05	22.3	49853	22.3	down	down	correct
VIPIND.NSE	VIP Industries Limited	20220628	638.1	645	625	637.1	211495	637.1	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220628	17.35	17.4	16.85	17.3	361920	17.3	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20220628	478	483.9	476.7	481.45	6963	481.45	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20220628	12.4	12.95	12.05	12.95	28419	12.95	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220628	0.7	0.75	0.7	0.75	6418404	0.75	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20220628	29.55	29.55	28.1	28.4	45714	28.4	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20220628	1548	1548	1459.1	1470.3	10493	1470.3	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220628	16.4	16.55	16.2	16.5	221870	16.5	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220628	1.55	1.6	1.5	1.5	852920	1.5	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220628	11.7	11.7	10.6	10.6	371696	10.6	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20220628	145.5	146.55	143.05	145.6	9091	145.6	up	up	correct
VMART.NSE	V	20220628	2459	2525	2437.4	2489.15	25609	2489.15	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20220628	2750	2812.4	2719.1	2792.5	85545	2792.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20220628	970	989.8	960.1	976.15	992871	976.15	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20220628	610	646	607.1	624.45	452613	624.45	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20220628	218.55	233.05	218.55	231.65	20752	231.65	up	up	correct
VSTIND.NSE	VST Industries Limited	20220628	3072.5	3088	3003.35	3061.8	3364	3061.8	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220628	2577.2	2577.2	2511.05	2561.8	2429	2561.8	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20220628	281.45	281.45	268.3	272.3	614949	272.3	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220628	232	233.8	228.7	231	71248	231	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220628	51.8	52.3	51.05	51.35	23630	51.35	down	down	correct
WANBURY.NSE	Wanbury Limited	20220628	64.35	67.35	63.05	66.8	77584	66.8	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20220628	75	75	73.1	73.85	19713	73.85	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220628	230	250.85	228.15	250.85	87	250.85	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20220628	92.85	92.85	84.5	86.85	415119	86.85	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20220628	46.7	48	46	46.85	2134	46.85	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20220628	217.5	229	216.2	227.5	1746913	227.5	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20220628	94.7	98.55	91.55	96.75	563343	95.27	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220628	283.85	284	274	281.45	768	281.45	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220628	76.75	76.75	71.6	72.05	3160042	72.05	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220628	8800	9195.55	8800	9093.6	12342	9093.6	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20220628	470	480.8	467.8	477.4	70702	477.4	up	up	correct
WHEELS.NSE	Wheels India Limited	20220628	604.95	620.45	597.95	607.5	25750	607.5	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220628	1542.4	1555	1519.15	1537.5	120156	1537.5	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220628	17.55	18.6	17.3	18.25	5727	18.25	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20220628	222.5	225	219	222.1	9257	222.1	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220628	32.55	32.7	31.85	32.3	13672	32.3	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220628	50.55	54	50.55	54	7979	54	up	up	correct
WIPRO.NSE	Wipro Limited	20220628	422	429.1	415.7	427.25	6045914	427.25	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220628	219.95	221	211.1	212.65	1435565	212.65	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220628	222	234	219.75	232.65	52024	232.65	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220628	96.5	99.5	95.1	99.15	9703	99.15	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20220628	13.1	13.1	13.1	13.1	0	13.1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220628	319.4	329.4	317.1	328.2	575032	328.2	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220628	60	60.1	58.25	59.45	142319	59.45	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220628	179.15	184	170.4	172.5	13853	172.5	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220628	1187	1201	1144.4	1195.05	15486	1195.05	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20220628	12.85	12.9	12.65	12.85	33141182	12.85
YUKEN.NSE	Yuken India Limited	20220628	430.65	440	426.9	438.7	152953	438.7	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220628	221.6	221.6	215.25	217.25	6991281	217.25	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220628	6.15	6.2	5.95	6.05	826892	6.05	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220628	14.4	14.5	13.55	14	1090083	14	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220628	73.4	73.4	72.7	72.7	425	72.7	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220628	7.1	7.1	7.1	7.1	232912	7.1
ZENSARTECH.NSE	Zensar Technologies Limited	20220628	276	276	269	270.65	456976	270.65	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20220628	174.5	175.5	172	173.2	42297	173.2	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220628	86.9	87.25	84.25	85.1	3199	85.1	down	down	correct
ZOMATO.NSE	Zomato Limited	20220628	65.7	65.7	59.65	60.3	120959477	60.3	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220628	268	268	259.95	263.8	9886	263.8	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220628	151.65	157	150	151.7	296523	151.7	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220628	160.95	169.85	152.9	155.8	454621	155.8	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20220628	1561.65	1572.95	1552.3	1568.7	2613	1568.7	up	up	correct