CollectAI

close-nse_india_stocks

2022/07/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220704	69.5	69.65	67.65	68	67873	68	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220704	24.75	25.2	24.4	24.75	6662	24.75
3MINDIA.NSE	3M India Limited	20220704	21906	22450	21906	22222.15	3830	22222.15	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20220704	14.2	14.9	13.7	14.7	1703	14.7	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220704	298.5	305.4	287.5	291.9	29780	291.9	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220704	165.85	168.45	162.65	164.7	19671	164.7	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220704	10.4	10.55	9.9	10.55	137422	10.55	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20220704	15.6	15.85	14.9	15.4	187451	15.4	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220704	33.65	34.1	33.2	33.5	8259	33.5	down	down	correct
AARON.NSE	Aaron Industries Limited	20220704	114.7	117	113.2	114.35	1754	114.35	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220704	399.7	405	398.5	402.75	23861	402.75	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220704	702.5	708	690.45	699.5	526078	699.5	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220704	633.5	634	630.55	633	3160	633	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220704	19.95	20.45	19.15	19.45	2833	19.45	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20220704	89.85	90	87.55	88.35	1896	88.35	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220704	1943.15	1972.95	1912	1946.75	83688	1946.75	up	up	correct
ABAN.NSE	Aban Offshore Limited	20220704	43.9	45	43	44.1	88563	44.1	up	up	correct
ABB.NSE	ABB India Limited	20220704	2278.4	2372.7	2266.1	2361.5	192539	2361.5	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220704	19100.4	19300	18901	18945.25	16058	18945.25	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220704	90.75	91	89.4	90.2	1733178	90.2	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220704	242.55	249.9	242.45	248.3	1644612	248.3	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220704	88.65	88.65	80.3	87	198	87	down	down	correct
ACC.NSE	ACC Limited	20220704	2170.9	2186.9	2154.1	2164.6	169527	2164.6	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220704	883.3	884.95	870	881.05	3057	881.05	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220704	206.8	211.15	200.05	203.35	18590	203.35	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220704	209.6	214.3	207.15	211.55	250282	211.55	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220704	616.7	642	605.15	619.15	91879	619.15	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20220704	2232.2	2277	2228.35	2261.85	1581159	2261.85	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220704	1979.7	1989.9	1860.1	1883.6	1093460	1883.6	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220704	679.85	684.3	673.1	682	1874921	682	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220704	263.9	266.5	261	261.7	3109382	261.7	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20220704	2448.7	2521.75	2395	2423.1	293299	2423.1	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20220704	715	719.95	708	710.45	2489	710.45	down	down	correct
ADL.NSE	Archidply Decor Limited	20220704	55.25	56.5	54.2	56.45	650	56.45	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220704	662.8	668.8	650.05	655.5	6615	655.5	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20220704	14.95	15.15	14.05	15.15	32587	15.15	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20220704	122.7	123.95	117.05	121.3	64146	121.3	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220704	66.25	68	66.2	67.45	23499	67.45	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220704	266.25	268.85	260.3	262.75	41178	262.75	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220704	210.05	213.25	204.55	206.45	316301	206.45	down	down	correct
AFFLE.NSE	Affle (India) Limited	20220704	1016.4	1042.8	1006.65	1025	368881	1025	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220704	439.25	445.05	425.05	441.2	41112	441.2	up	down	incorrect
AGRITECH.NSE	Agri	20220704	70.5	75.75	70.5	75.75	2951	75.75	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220704	32.55	33.9	31.35	33.35	82830	33.35	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20220704	83.2	84.1	79.15	83.4	12228	83.4	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220704	219	222.9	218.2	220.45	1601	220.45	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220704	421.35	435.8	418.35	424.7	5350	424.7	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220704	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20220704	2212.15	2428.85	2210.95	2369.15	207190	2369.15	up	up	correct
AIRAN.NSE	Airan Limited	20220704	20.1	20.45	20.05	20.2	124595	20.2	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20220704	1235.5	1257.85	1231.5	1236.1	30177	1236.1	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220704	229.5	249.65	229.5	237.55	88222	237.55	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20220704	39.2	40.5	38.25	39.65	143057	39.65	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220704	1.55	1.55	1.45	1.55	1231232	1.55
AKASH.NSE	Akash Infra	20220704	27	27.05	26.5	27.05	19235	27.05	up	up	correct
AKG.NSE	AKG Exim Limited	20220704	32.4	36.7	32.4	35.7	114632	35.7	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220704	266.25	268.8	262.05	266.1	2062	266.1	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220704	9	9	8.8	8.85	92578	8.85	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220704	1885	1886.65	1867.25	1873.65	19452	1873.65	down	down	correct
ALANKIT.NSE	Alankit Limited	20220704	10.95	11.15	10.85	10.9	51869	10.9	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220704	529.6	534.05	524.7	530.7	1579	530.7	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220704	62.9	71.85	62.9	69.05	2161661	69.05	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20220704	651.9	659.9	640.55	652.2	3906	652.2	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20220704	77.6	77.6	75.25	76.05	9467	76.05	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20220704	3012	3061.7	2986	3040.5	33450	3040.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220704	2565.75	2598	2525	2532.75	18489	2532.75	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220704	263.65	265.5	258.05	259.7	624951	259.7	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220704	428.9	433.45	424	429.05	2139	429.05	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20220704	87.1	88.9	87.05	87.3	2163	87.3	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20220704	21.6	21.7	21	21.1	832543	21.1	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220704	60.35	61.85	59.55	60.8	31981	60.8	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220704	260	269.35	260	263.3	5757	263.3	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20220704	2.4	2.4	2.4	2.4	2531	2.4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220704	469.15	472.7	464.4	471.3	417911	471.3	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220704	2337	2396.4	2325.25	2385.7	42226	2385.7	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220704	1543.15	1566.8	1521.25	1530.4	7067	1530.4	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220704	366.95	369.9	366.05	368.55	2275112	368.55	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20220704	43.35	43.35	41.3	41.75	19737	41.75	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220704	867.1	877.7	867	869.6	12162	869.6	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220704	25.1	25.6	24.5	24.9	22986	24.9	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220704	797.05	809.65	786.1	792.85	17693	792.85	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20220704	53	54.5	52.05	54.35	268130	54.35	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220704	7.25	7.25	7.25	7.25	71411	7.25
ANDHRAPAP.NSE	Andhra Paper Limited	20220704	319.9	329.9	319.9	327.9	45975	327.9	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220704	122.7	124.9	122.1	124.35	65585	124.35	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220704	20.95	21.7	20.75	21	56531	21	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20220704	31.7	32.2	29.1	29.95	59871	29.95	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220704	6.7	6.9	6.7	6.85	42664	6.85	up	up	correct
ANMOL.NSE	Anmol India Limited	20220704	160.5	161.45	157.05	160.3	619	160.3	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220704	12.9	12.9	12.4	12.45	27868	12.45	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20220704	6.7	6.8	6.65	6.7	30823	6.7
ANTGRAPHIC.NSE	Antarctica Limited	20220704	1.05	1.05	1	1.05	419525	1.05
ANUP.NSE	The Anup Engineering Limited	20220704	759	774.9	746.85	771.8	16713	771.8	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220704	632	632	611	613.4	43160	613.4	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20220704	980	996.35	926.2	940.55	194060	940.55	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20220704	202.35	202.35	194	196.2	36641	196.2	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20220704	597.95	610	581.3	583	71389	583	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20220704	268	269.8	259.4	268.1	26397	268.1	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220704	849	852.85	831	835.15	180781	835.15	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220704	728	734.95	723.25	729.05	24836	729.05	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220704	119.8	121.15	118.35	119	26146	119	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220704	3732	3782.8	3700.05	3770.1	300790	3770.1	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220704	412.1	414.85	405.05	410.45	49574	410.45	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220704	189	191	188.15	189.3	1051165	189.3	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220704	580.25	590	574	583	806	583	up	up	correct
APTECHT.NSE	Aptech Limited	20220704	215.95	225	215	223	147981	223	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220704	291.9	291.9	275.1	277.4	223311	277.4	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220704	51.85	52.65	50.3	50.55	13429	50.55	down	down	correct
ARCHIES.NSE	Archies Limited	20220704	14.8	15.2	14.65	14.9	11931	14.9	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220704	28.55	30.95	28.55	30.4	1674	30.4	up	up	correct
ARIES.NSE	Aries Agro Limited	20220704	118.3	119.75	116.8	118.15	16568	118.15	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220704	81.45	82.1	75.7	77.65	45218	77.65	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220704	126	129.35	121.8	123.9	78939	123.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220704	1195	1221.25	1142.4	1195.65	24488	1195.65	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220704	38.25	39.85	37.6	38.4	6048	38.4	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220704	92	92	88.75	90.4	1818	90.4	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220704	15	15.7	14.25	14.5	318187	14.5	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220704	22.85	22.85	21.25	21.65	18819	21.65	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220704	40.15	45.1	40.15	44	199154	44	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220704	83.1	83.1	75.25	82.25	3079	82.25	down	up	incorrect
ARVIND.NSE	Arvind Limited	20220704	91.25	92.8	90.85	91.45	235140	91.45	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220704	261.4	274.5	260.75	270	157935	270	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20220704	158	162	155.05	159.45	4145	159.45	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220704	545	553.6	536.55	540.1	180091	540.1	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220704	294.5	298	288.55	294.05	4577	294.05	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220704	493.9	509.35	485.3	509.35	73552	509.35	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220704	452.7	452.7	444.5	447.1	5337	447.1	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220704	99	105	99	102.95	65434	102.95	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220704	122.4	126.75	121.2	124.35	16076	124.35	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220704	11.65	11.85	11.55	11.75	17049	11.75	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220704	74.05	75.7	73	74.55	917658	74.55	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220704	146.45	147.7	143.85	145.05	15633650	145.05	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220704	81.2	82.9	79.7	81.65	7112	81.65	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20220704	2775.15	2798	2744.8	2790.3	653147	2790.3	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20220704	41.6	42.5	39.75	40.2	2279368	40.2	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20220704	164.1	165.95	161	164.2	429	164.2	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20220704	1884.9	1919.7	1857.4	1888.75	29792	1888.75	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220704	176	180	175.05	178.6	84960	178.6	up	down	incorrect
ASTRAL.NSE	Astral Limited	20220704	1660	1736.8	1658.1	1729.95	248259	1729.95	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220704	195.7	202.35	195.35	199.1	94548	199.1	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220704	2741.6	2749.8	2705	2742.05	3491	2734.59	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220704	41.45	41.75	40.25	40.7	51983	40.7	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20220704	849	854.9	836.3	843.95	990	843.95	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20220704	2405.6	2429.9	2377	2396.8	322319	2396.8	down	down	correct
ATLANTA.NSE	Atlanta Limited	20220704	15.2	15.2	14.5	14.5	16439	14.5	down	up	incorrect
ATUL.NSE	Atul Ltd	20220704	8012	8120	8011.2	8090.65	8190	8090.65	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20220704	171	174.05	168.2	170.25	26391	170.25	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220704	582.95	587.9	559.6	563.45	2304333	563.45	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220704	246.8	269.9	246.8	260.4	25337	260.4	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220704	521.7	531.15	517.2	529.25	834130	529.25	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220704	66	66	61.2	63	3056	63	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220704	1745	1983	1745	1956.1	449442	1956.1	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20220704	60.4	61.45	59.3	60.05	15203	60.05	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20220704	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220704	523.5	535	521.45	526.05	28259	526.05	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220704	437.15	444	428.5	432.55	90414	432.55	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220704	94	96.8	94	94.95	66785	94.95	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220704	285.5	285.5	278	279.2	22698	279.2	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220704	641.55	655.15	640.5	654.35	3933384	653.36	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220704	116	119	113	116.3	13038	116.3	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220704	166.6	167.68	165.47	167.39	3151	167.39	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220704	91.15	92.7	90	90.7	16982	90.7	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220704	112.5	115	112.5	115	84	115	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220704	5.25	5.5	5.1	5.5	782728	5.5	up	up	correct
BAJAJ.NSE	AUTO	20220704	3644.4	3695.15	3608	3679.75	536505	3679.75	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220704	137	145.5	137	141.8	2077046	141.8	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220704	1041.55	1085	1010.15	1076.55	258504	1076.55	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220704	11310	11443	11215.2	11388.3	300425	11388.3	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220704	13.2	13.25	12.95	13	1949917	13	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220704	4595.95	4660	4555.55	4581.35	23205	4581.35	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220704	5612.9	5648.95	5541	5630.3	789818	5630.3	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220704	40.55	41.35	40.1	40.5	86458	40.5	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20220704	2935	2935	2851	2863.1	19543	2863.1	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220704	360.55	360.55	355.3	359.8	330	359.8	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220704	32.4	33.9	32	33.9	8283	33.9	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220704	2187	2213	2153.8	2187.7	122854	2187.7	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220704	1.45	1.45	1.45	1.45	0	1.45
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220704	107.9	109	107.55	108.8	41711	108.8	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20220704	95.3	96	94.1	94.65	4906	94.65	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220704	361.7	366.8	356.05	360.3	1240649	360.3	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20220704	71.9	72	71.15	71.55	1126	71.55	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20220704	2195	2217.8	2140	2189.3	1712	2189.3	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220704	176	182.35	176	179.65	176702	179.65	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220704	265	271.8	261.6	270.75	6708705	270.75	up	up	correct
BANG.NSE	Bang Overseas Limited	20220704	40	40.95	37.7	39.7	31190	39.7	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220704	63.05	66.25	63.05	65.05	639	65.05	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220704	97	99.95	96.95	98.45	23659060	98.45	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220704	336.3	343.34	336.3	342.74	372116	342.74	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20220704	44.9	45.9	44.75	45.65	1497489	43.69	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220704	214.05	214.15	202.4	206.4	7966	206.4	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220704	1045	1076	1030.4	1042.25	52722	1042.25	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20220704	4.05	4.05	3.9	4	17275	4	down	down	correct
BASF.NSE	BASF India Limited	20220704	2745	2754.75	2651.1	2678.25	21513	2678.25	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220704	52.7	53.75	52.55	53.7	13357	53.7	up	up	correct
BATAINDIA.NSE	Bata India Limited	20220704	1705	1729.9	1692.25	1724.9	114515	1724.9	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220704	5080	5275	5080	5237.3	8937	5237.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20220704	1600.1	1652.55	1600.1	1639.05	2761	1639.05	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220704	934	941	912.65	936.5	26970	936.5	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20220704	34.5	34.5	34.5	34.5	284071	34.5
BCLIND.NSE	BCL Industries Limited	20220704	382.75	384.8	365.2	378.95	11311	378.95	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220704	4.05	4.7	4.05	4.35	220131	4.35	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20220704	661	684.5	660.6	676.55	569803	676.55	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220704	15.3	15.75	14.7	15.55	16233	15.55	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220704	279.35	295.75	278.75	288.7	305873	288.7	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20220704	70.45	72.5	70.2	71.5	3769	71.5	up	up	correct
BEL.NSE	Bharat Electronics Limited	20220704	228.7	232.65	226.95	229.7	4512809	229.7	up	up	correct
BEML.NSE	BEML Limited	20220704	1277.9	1283.5	1252	1262.95	49353	1262.95	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220704	106.6	111.8	106.05	110.7	263295	110.7	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220704	586.3	586.9	574.05	583.7	915883	583.7	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20220704	840	928	840	915	40719	915	up	up	correct
BFINVEST.NSE	BF Investment Limited	20220704	256.8	262.5	254.5	260.8	5942	260.8	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20220704	301	307.7	301	304.05	50281	304.05	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220704	3	3	2.8	3	7120	3
BGRENERGY.NSE	BGR Energy Systems Limited	20220704	63.4	64.4	61.6	62.6	29301	62.6	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220704	170.05	176.35	170.05	173.4	9708	173.4	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220704	38.55	39.1	37.8	38.05	14881	38.05	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220704	43.45	43.45	38.3	39.4	20832	39.4	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220704	5.85	5.9	5.65	5.7	159876	5.7	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20220704	648	654.95	638.1	649.4	657612	649.4	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20220704	138.1	144.95	138.1	142.1	28945	142.1	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220704	11000	11600	10975.8	11285.65	606	11285.65	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220704	57.1	60	56	59.2	13637	59.2	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220704	670.5	685.5	666.05	681.9	4229588	681.9	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220704	45.4	46.1	45.1	45.7	8313484	45.7	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20220704	109.7	109.7	103	103.9	15600	103.9	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20220704	165.75	165.75	160.35	164.5	4409	164.5	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220704	23.95	24.6	23.5	23.65	137578	23.65	down	up	incorrect
BIOCON.NSE	Biocon Limited	20220704	312	314.4	309.1	311.3	876910	311.3	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220704	51.1	51.25	49.5	49.55	12485	49.55	down	down	correct
BIRET.NSE	RR	20220704	327.7	331	318.9	322.91	107345	322.91	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220704	108	108.5	106	107.65	41161	107.65	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220704	842	862.9	842	855.15	111971	855.15	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220704	52.5	55.45	52.5	53.95	19019	53.95	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220704	7.35	7.35	7.35	7.35	50202	7.35
BKMINDST.NSE	BKM Industries Limited	20220704	1.95	1.95	1.9	1.9	22948	1.9	down	down	correct
BLBLIMITED.NSE	BLB Limited	20220704	18	18.8	18	18.45	6530	18.45	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220704	72	73.6	72	72.55	24679	72.55	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220704	18.85	20.9	18.85	20.9	177323	20.9	up	up	correct
BLS.NSE	BLS International Services Limited	20220704	194.95	197.4	192.6	193.8	1247058	193.8	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20220704	0.35	0.35	0.35	0.35	13	0.35
BLUEDART.NSE	Blue Dart Express Limited	20220704	7900	7968.35	7725	7772.75	34793	7772.75	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20220704	880	898	859.05	883.8	310550	883.8	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220704	82.3	83.5	82.3	82.95	91744	82.95	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220704	94.35	95.15	93.45	94.5	1146853	94.5	up	up	correct
BOROLTD.NSE	Borosil Limited	20220704	281.05	283.8	273.15	274.05	66221	274.05	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220704	610.05	614.85	600	605.55	172435	605.55	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20220704	15660	16000	15654.95	15938.2	33501	15938.2	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220704	316.1	318.45	312.65	316.35	2215520	316.35	up	up	correct
BPL.NSE	BPL Limited	20220704	62.5	64	61.5	62.15	40403	62.15	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220704	4.75	4.75	4.75	4.75	31509	4.75
BRIGADE.NSE	Brigade Enterprises Limited	20220704	443.7	446.9	435.5	438.05	44941	438.05	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220704	3575	3713.45	3575	3700.45	614359	3700.45	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20220704	33.9	33.9	30.25	31.15	518371	31.15	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220704	85	87	80.75	85.35	10415	85.35	up	up	correct
BSE.NSE	BSE Limited	20220704	597	606.95	593	596.9	608104	596.9	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220704	392.2	405.45	392.2	402.95	176	402.95	up	up	correct
BSL.NSE	BSL Limited	20220704	94	95.8	90.4	93.65	11111	93.65	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220704	47.4	47.4	46.4	47.18	42124	47.18	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220704	18.2	18.2	17.5	17.7	10359	17.7	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220704	354.9	357.55	342.5	344.85	2128360	344.85	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220704	4.55	4.6	4.35	4.4	158434	4.4	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220704	1100	1142.7	1090.1	1130.85	6169	1130.85	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20220704	20.45	21.85	20.45	21.4	5746	21.4	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20220704	35	35.9	35	35.15	27499	35.15	up	up	correct
CALSOFT.NSE	California Software Company Limited	20220704	21.45	21.45	20.2	20.5	37955	20.5	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220704	111.45	111.65	108.35	108.7	68042	108.7	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220704	2225	2235	2152	2164.9	125098	2164.9	down	up	incorrect
CANBK.NSE	Canara Bank	20220704	185.95	189.6	185.2	188.35	5492715	188.35	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220704	3.75	3.75	3.45	3.5	4204	3.5	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20220704	442.8	444	436.9	441.85	313893	441.85	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220704	1098.4	1101	1070.65	1096.25	11143	1096.25	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220704	114.1	118.3	114.1	117.75	91145	117.75	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220704	710.8	738.75	706	734.95	80408	734.95	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20220704	104.35	104.35	97.25	98.95	4155	98.95	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20220704	711.85	745.75	707.9	735.35	248506	735.35	up	up	correct
CAREERP.NSE	Career Point Limited	20220704	111.85	113.05	109.05	111.8	9082	111.8	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20220704	413.95	418.7	412	415.4	19666	415.4	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20220704	590	600.75	573	576.4	245698	576.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20220704	104.6	105.1	103.5	104.9	269056	104.9	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220704	2.1	2.1	2.1	2.1	110611	2.1
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220704	7.4	7.7	7.35	7.45	47818	7.45	up	up	correct
CCL.NSE	CCL Products (India) Limited	20220704	383.25	388.5	380	382.8	84093	382.8	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20220704	1103.6	1117.7	1103.6	1108.8	166200	1108.8	up	up	correct
CEATLTD.NSE	CEAT Limited	20220704	943.85	954.8	934.3	947.6	41007	947.6	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220704	57	62.9	56.2	61.7	1309368	61.7	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220704	12.75	13.3	12.75	12.95	33355	12.95	up	up	correct
CENTENKA.NSE	Century Enka Limited	20220704	411.4	419.4	408	413.25	33406	413.25	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220704	9.85	9.85	9.6	9.7	48528	9.7	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220704	16.9	18.3	16.85	17.85	2901529	17.85	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20220704	20.75	21.5	20.55	21.2	147907	21.2	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20220704	410.5	410.5	401.9	403.15	3044	403.15	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220704	522.95	524.25	511.75	515.65	134031	515.65	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220704	812	819.95	798.05	808.65	84708	804.58	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220704	4146.25	4218.45	4077.05	4104.65	8132	4104.65	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220704	50	50.15	49	49.4	23381	49.4	down	up	incorrect
CESC.NSE	CESC Limited	20220704	71	72.25	70.8	72.15	533304	72.15	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20220704	688.35	698.95	685	692.9	15579	692.9	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220704	189.5	191.8	186.15	186.95	769651	186.95	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20220704	330	339.25	321.5	335.1	952861	335.1	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220704	272	279.6	271	275.05	2453478	275.05	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220704	161.9	163.75	160.4	162.95	3053	162.95	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220704	291	294.15	285.1	286.2	32978	286.2	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220704	158	164	157.05	162.95	3355	162.95	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220704	476	504.4	463.25	495.95	202619	495.95	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220704	298.9	311.65	287.45	299.55	5005063	299.55	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220704	635	654.6	632.1	652.8	917061	652.8	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220704	600.65	611.5	600.65	607.85	5458	607.85	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220704	464.05	481	460.55	468.35	46039	468.35	up	up	correct
CINELINE.NSE	Cineline India Limited	20220704	130	137.45	130	134.2	110839	134.2	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20220704	11.4	11.5	10.7	11.25	8675	11.25	down	down	correct
CIPLA.NSE	Cipla Limited	20220704	944.6	950	928.5	930.65	1004832	930.65	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20220704	1458	1500	1452	1457	108998	1457	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220704	119.95	121.15	118.2	120.85	17706	120.85	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220704	419.65	424.8	416.75	421.8	5567	421.8	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220704	95.15	95.65	94	95.1	27438	95.1	down	down	correct
CMICABLES.NSE	CMI Limited	20220704	22.25	22.3	20.1	21.05	32282	21.05	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20220704	183.25	185.7	179.1	182.05	8780396	182.05	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220704	312	313.95	310	310.45	46305	310.45	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220704	43.6	43.95	42.7	43.05	439400	43.05	down	down	correct
COFORGE.NSE	Coforge Limited	20220704	3510	3534.85	3407	3505.85	199527	3505.85	down	down	correct
COLPAL.NSE	Colgate	20220704	1506.1	1537.9	1506.1	1521.6	511438	1521.6	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20220704	21.55	21.75	20.3	20.85	822412	20.85	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20220704	23	24.05	23	23.25	143562	23.25	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20220704	600	618.4	600	617.45	1014667	617.45	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220704	48.95	50.85	48.3	49.95	486003	49.95	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220704	119	121.35	119	120.9	1769	120.9	up	up	correct
CONTROLPR.NSE	Control Print Limited	20220704	438.1	454.8	438.1	448.2	8358	448.2	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220704	34.5	35.1	33.65	34.1	18403	34.1	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220704	52.05	52.8	51.75	52.05	2610	52.05
COROMANDEL.NSE	Coromandel International Limited	20220704	967.5	999.9	966	982.05	1562173	982.05	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220704	982.9	989	963.3	970.1	28752	970.1	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220704	4.35	4.35	4.1	4.2	28692	4.2	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220704	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220704	32.56	32.56	31.25	31.43	446495	31.43	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220704	2330	2330	2270.55	2295.9	24497	2295.9	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20220704	525.7	529.15	493.6	505.2	25880	505.2	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20220704	4.5	4.5	4.5	4.5	8436	4.5
CREDITACC.NSE	CreditAccess Grameen Limited	20220704	1022.15	1070	1016	1051.7	160701	1051.7	up	up	correct
CREST.NSE	Crest Ventures Limited	20220704	172	174	170	170.1	2111	170.1	down	down	correct
CRISIL.NSE	CRISIL Limited	20220704	3288.55	3326.05	3230.85	3299.1	13892	3299.1	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220704	348	356	347.8	349.75	1492064	347.34	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20220704	195.8	195.8	192.4	193.95	207387	193.95	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220704	52.85	52.85	50.15	50.75	7674	50.75	down	down	correct
CUB.NSE	City Union Bank Limited	20220704	135.15	140.05	133.95	138.35	2455089	138.35	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220704	24.65	29.45	24	29.45	146759	29.45	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20220704	1028	1058.85	1027.1	1052.15	454505	1052.15	up	up	correct
CUPID.NSE	Cupid Limited	20220704	216.4	222.9	215	221.55	13154	221.55	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220704	17.55	17.55	16.35	16.95	3901	16.95	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220704	132.95	137.2	132.5	134.8	29885	134.8	up	up	correct
CYIENT.NSE	Cyient Limited	20220704	764.35	769	752.5	763.65	59334	763.65	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20220704	75	77.1	74.6	76.7	686640	76.7	up	down	incorrect
DABUR.NSE	Dabur India Limited	20220704	511.95	526.9	511.25	525	2119912	525	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220704	1328.7	1340	1292	1317.8	561448	1317.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220704	316.7	324	314	316.35	48699	316.35	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220704	44.3	44.3	42.05	43.7	4097	43.7	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220704	398.5	404.75	380.1	385.35	68130	385.35	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220704	289.8	293.55	287.5	291.25	56520	291.25	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20220704	77.9	78.4	77	77.5	26372	77.5	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20220704	191.9	209.95	191.9	207.8	4185405	207.8	up	up	correct
DBREALTY.NSE	D B Realty Limited	20220704	53.45	55.8	51.05	52.05	118434	52.05	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220704	21.3	21.3	19.6	20.1	659	20.1	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220704	116.85	119.45	115.9	116.65	164726	116.65	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20220704	75.7	76.25	74.75	75.6	356648	75.6	down	up	incorrect
DCM.NSE	DCM Limited	20220704	67.05	67.05	63.45	64.4	21580	64.4	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220704	3.5	3.8	3.5	3.8	8079	3.8	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20220704	170.6	174.25	162.25	169.05	20173	169.05	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20220704	955	960	937.5	942.2	31348	937.47	down	down	correct
DCW.NSE	DCW Limited	20220704	35.8	36.55	35.6	35.9	95044	35.9	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20220704	469.95	478.8	466.35	472.4	3788	472.4	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220704	615.9	621.05	607.55	616.1	161361	616.1	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220704	1745	1774.7	1706	1741.55	1172209	1741.55	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220704	82.85	86.95	82.25	83.55	29863	83.55	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220704	199	199	190	192.7	46422	192.7	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220704	411.8	412	397.05	402.2	823	402.2	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20220704	172.55	176.85	172.1	173.2	5943152	173.2	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220704	78.3	78.3	71.55	72.6	2599	72.6	down	down	correct
DEN.NSE	DEN Networks Limited	20220704	33.05	33.4	32.9	33.1	218233	33.1	up	up	correct
DENORA.NSE	De Nora India Limited	20220704	789	818.3	767.05	818.3	16654	818.3	up	up	correct
DEVYANI.NSE	Devyani International Limited	20220704	158.9	162.25	157.1	159.35	2074461	159.35	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220704	222.9	224.4	217	217.95	37660	217.95	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220704	17.25	17.3	16.55	17.3	171447	17.3	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220704	214.55	218.7	211.6	216.25	121875	216.25	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220704	11.65	12.15	11.5	12.05	327685	12.05	up	up	correct
DHANI.NSE	Dhani Services Limited	20220704	35	35.6	33.6	33.65	2981013	33.65	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20220704	688.4	697	686.2	689.25	9412	689.25	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220704	11.15	11.25	10.9	11	4994	11	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220704	579.55	585.7	571.65	575.6	298	575.6	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220704	634.7	687	634.7	677.55	62519	677.55	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220704	1.85	1.85	1.85	1.85	684964	1.85
DICIND.NSE	DIC India Limited	20220704	409.2	427	400.05	404.5	5211	404.5	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220704	28.2	28.35	27.1	27.8	33853	27.8	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20220704	12.65	13.9	12.65	13	2753499	13	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220704	3659.9	3679.45	3595.15	3639.55	199015	3639.55	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220704	3564.75	3612.75	3548	3591.4	119066	3591.4	up	up	correct
DLF.NSE	DLF Limited	20220704	323.1	326.85	321.05	324.75	4171008	324.75	up	up	correct
DLINKINDIA.NSE	D	20220704	122	122	115.5	121.05	60820	121.05	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220704	3530	3555	3460	3495.5	766616	3495.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220704	3	3.05	2.85	2.95	78531	2.95	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20220704	490.4	490.75	480.05	486.1	8222	486.1	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20220704	470	470	454.05	457.3	37302	457.3	down	down	correct
DONEAR.NSE	Donear Industries Limited	20220704	50.7	53.05	50.7	51.8	2986	51.8	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220704	372.4	389.95	372.4	385.05	1264	385.05	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20220704	11.75	12.7	11.65	12.7	142835	12.7	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20220704	290.05	298.7	285.05	290.6	5572	290.6	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20220704	37.8	37.8	37.8	37.8	21	37.8
DREDGECORP.NSE	Dredging Corporation of India Limited	20220704	260.7	264.55	258.25	262.35	22438	262.35	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220704	4362.1	4411.25	4296	4354.45	260698	4354.45	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220704	316.8	322.45	311.7	318.5	9823	318.5	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220704	207.15	213.2	207.05	210.6	484	210.6	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220704	18.45	18.9	17.6	17.9	146782	17.9	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20220704	199	199	194.75	196.35	4817	196.35	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220704	101.7	104.55	101	102.6	899115	102.6	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220704	1785	1849.95	1785	1837.1	4215	1837.1	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20220704	408.65	412.35	397.85	401.25	5657	401.25	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220704	401.9	405.9	397.55	402.2	488112	402.2	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220704	4.6	4.9	4.6	4.7	16514	4.7	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220704	2.4	2.4	2.25	2.4	2141	2.4
EBANK.NSE	Edelweiss Mutual Fund	20220704	3730	3730	3730	3730	3	3730
EBBETF0423.NSE	Edelweiss Amc Ltd	20220704	1172	1178	1172	1177.99	17494	1177.99	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220704	1188	1188	1178.09	1180.64	5643	1180.64	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20220704	1929	1937.85	1900	1907.05	30371	1907.05	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220704	52.1	52.5	51.45	52.3	353415	52.3	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220704	3	3.1	3	3.1	5920	3.1	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20220704	2793.8	2805.5	2745.75	2796.4	443843	2796.4	up	up	correct
EIDPARRY.NSE	E.I.D.	20220704	528.8	537.85	518.15	520	247384	520	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220704	367.1	369.5	360	364.95	3094	364.95	down	down	correct
EIHOTEL.NSE	EIH Limited	20220704	127.35	128.35	125.85	126.6	185095	126.6	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220704	375.15	398	375	382.6	5260	382.6	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20220704	193.35	195.8	184.4	188.3	214406	188.3	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20220704	261.2	268.8	258.8	264.15	528633	264.15	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220704	31.3	32.25	31.3	31.65	340519	31.65	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220704	91.6	91.6	88.3	89.05	24638	89.05	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220704	348.7	357.8	334.05	344.1	364521	344.1	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220704	29.55	29.8	28	28.65	16743	28.65	down	down	correct
EMAMILTD.NSE	Emami Limited	20220704	426.25	437.2	420.95	435.45	112905	435.45	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20220704	142.25	144.85	136.6	141.2	45790	141.2	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20220704	62.1	65.5	62.1	64.4	36249	64.4	up	up	correct
EMCO.NSE	EMCO Limited	20220704	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220704	65	66.15	64	64.75	11652	64.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20220704	82.25	82.25	80	81.3	8744	81.3	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220704	1418.4	1450	1411	1444.7	70123	1444.7	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220704	14.85	15.45	14.55	15.05	54564	15.05	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20220704	58.9	60.7	58.35	59.55	600071	59.55	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220704	174.5	179.3	173.35	174.55	13372	174.55	up	up	correct
EPL.NSE	EPL Limited	20220704	158.5	158.95	153.15	155.3	205844	155.3	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220704	82.9	84.5	81.55	83.5	319953	83.5	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220704	39.5	39.5	38.8	39.2	294014	39.2	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220704	653.45	658.35	634.55	638.65	7643	638.65	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20220704	23.4	23.65	22.65	22.9	299003	22.9	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20220704	3400	3448.95	3351.1	3395.5	3461	3395.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20220704	1476.7	1531.15	1467.2	1527.45	1100689	1527.45	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220704	7	7.1	6.85	6.9	100349	6.9	down	down	correct
ESTER.NSE	Ester Industries Limited	20220704	121.9	129.5	121.05	127.25	110926	127.25	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220704	314	320.1	311.45	314.95	105014	314.95	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220704	530.3	534.3	516.4	520.85	16036	520.85	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20220704	7.85	8	7.3	8	1427890	8	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20220704	1212.3	1238	1192.05	1226	7173	1226	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20220704	141.8	143	141	142.8	677338	142.8	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20220704	1238.8	1253.7	1219.35	1224.75	9891	1224.75	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220704	105.4	108	102.1	105.3	34479	105.3	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220704	95.45	99.8	95.3	97.6	320866	97.6	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220704	1465	1510	1444.1	1499.7	5742	1499.7	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20220704	191	195	188.85	192.8	314353	192.8	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220704	2	2	1.9	1.95	4675451	1.95	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220704	3	3	2.9	2.95	2166796	2.95	down	up	incorrect
FDC.NSE	FDC Limited	20220704	244.05	250	241.3	247.95	51973	247.95	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220704	94.25	95.5	93.15	95.2	13501261	95.2	up	up	correct
FEL.NSE	Future Enterprises Limited	20220704	3.2	3.25	3.05	3.1	1015410	3.1	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20220704	7.95	7.95	7.55	7.6	19201	7.6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20220704	1339.45	1495.5	1339.45	1455.05	707741	1455.05	up	up	correct
FILATEX.NSE	Filatex India Limited	20220704	94.95	95.2	92.7	93.6	190403	93.6	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220704	380.8	382.95	378.15	381	31210	381	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20220704	4867.9	4897.2	4835.9	4869.35	16942	4869.35	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220704	137.1	138.5	136	137.05	168200	137.05	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220704	31	31.5	28.5	29.75	127634	29.75	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220704	16.9	16.95	16.2	16.25	59737	16.25	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220704	2760.05	2780.3	2705.1	2729.6	29520	2729.6	down	down	correct
FMGOETZE.NSE	Federal	20220704	279.9	283.4	278.35	282.4	17294	282.4	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220704	5	5.1	4.8	4.85	76355	4.85	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220704	1016	1034.8	1002.2	1008.4	31404	1008.4	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20220704	236	242.75	233.95	241.5	660194	241.5	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20220704	1571	1583.95	1555	1577.6	764	1577.6	up	up	correct
FRETAIL.NSE	Future Retail Limited	20220704	6.75	6.75	6.4	6.65	3241865	6.65	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220704	29.85	30.3	28.7	28.85	21366	28.85	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220704	103.8	103.9	101.05	101.85	1048982	101.85	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220704	131.45	136.9	131.25	132.65	767071	132.65	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220704	275.95	289.8	275.95	282.2	493746	282.2	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220704	131	134.35	130.95	133.55	4335993	133.55	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220704	3.2	3.3	3.1	3.15	46803	3.15	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220704	2830	2864	2830	2849.3	4867	2849.3	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20220704	73.4	73.4	69.35	69.75	51985	69.75	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220704	359	359.85	347.25	348.15	2357	348.15	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20220704	591.5	611.35	591.5	598.05	14783	598.05	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220704	119.7	121.8	117.25	118.95	102547	118.95	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220704	251.65	252.55	245.9	250.3	7752	250.3	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220704	5.7	5.75	5.4	5.5	120234	5.5	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220704	107.55	109.15	104.55	106.2	2859	106.2	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220704	1	1.05	0.95	0.95	6468	0.95	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20220704	3037.95	3089.95	3036.95	3075.2	5276	3075.2	up	down	incorrect
GATI.NSE	Gati Limited	20220704	134.7	135.6	133.1	134.5	145832	134.5	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220704	0.7	0.7	0.7	0.7	22393	0.7
GAYAPROJ.NSE	Gayatri Projects Limited	20220704	16.35	16.6	14.85	15.05	2158824	15.05	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220704	126.9	132.65	125.15	132.15	5303	132.15	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220704	75.55	78	75.15	76.25	11967	76.25	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220704	31	32.2	30.9	31.1	3311	31.1	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20220704	580.05	580.05	558.5	573.95	11515	573.95	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220704	16.45	16.95	16.2	16.35	225920	16.35	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220704	74.6	75.6	72.6	73.25	298815	73.25	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220704	50.6	51.85	48.6	49.55	229938	49.55	down	down	correct
GEPIL.NSE	GE Power India Limited	20220704	130.05	132.95	128	128.6	48742	128.6	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220704	388.1	399	387.15	396.9	104199	396.9	up	up	correct
GET&D.NSE	GE T&D India Limited	20220704	99.65	101.9	98.6	100.65	26504	100.65	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220704	65.95	66.95	64	64.8	24451	64.8	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220704	2.85	3.15	2.85	2.85	956	2.85
GHCL.NSE	GHCL Limited	20220704	581	592.95	571.25	584.75	224953	584.75	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220704	117.2	120.65	117.2	119.85	35913	119.85	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20220704	115	116.55	113.85	115.65	120466	115.65	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220704	60	61.95	58.6	59.45	2849	59.45	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20220704	5058.25	5058.7	5000	5017.05	1151	5017.05	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20220704	39.45	40.95	38.8	40.1	144437	40.1	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220704	77	77.25	76.85	77.05	31637	77.05	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220704	4.25	4.25	4.25	4.25	0	4.25
GKWLIMITED.NSE	GKW Limited	20220704	550.35	550.35	531	544.3	74	544.3	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220704	2637.4	2650	2575.3	2594.5	609224	2594.5	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220704	1524.05	1539	1512.55	1531.75	61822	1472.36	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220704	394.1	397.4	384	387.05	516473	387.05	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220704	3.15	3.15	3	3.15	34450	3.15
GLOBAL.NSE	Global Education Limited	20220704	163.8	167.85	161	167.85	24634	167.85	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220704	43.15	44.2	43.15	44.05	3278	44.05	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220704	7.65	7.95	7.55	7.7	690059	7.7	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20220704	939	959.9	923.3	937.7	98338	937.7	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220704	443.7	449.7	442.1	447.75	20902	447.75	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20220704	601.9	620	592.3	596.9	53394	596.9	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220704	132.9	138.9	132.5	137.9	1814939	137.9	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220704	4394.95	4425	4300	4310.15	22204	4310.15	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220704	34.45	34.65	33.45	33.95	7255330	33.95	down	down	correct
GNA.NSE	G N A Axles Limited	20220704	501	547.95	498.8	536.6	153825	536.6	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220704	580	605	578	597.95	1717507	597.95	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220704	377.4	377.4	363.45	366.1	26064	366.1	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220704	270.6	279	270.05	273.15	13023	273.15	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220704	1073.55	1079.85	1055.15	1063.7	16323	1063.7	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220704	7.3	7.3	7.3	7.3	83951	7.3
GODREJAGRO.NSE	Godrej Agrovet Limited	20220704	506.65	509.8	502.05	505.8	53703	505.8	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220704	784	817	783	812.95	1908043	812.95	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220704	427.5	427.5	419.05	420.35	72778	420.35	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20220704	1227.8	1248	1225.7	1236.55	574775	1236.55	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220704	2	2	1.9	2	104860	2
GOKEX.NSE	Gokaldas Exports Limited	20220704	342.6	351.6	341.45	349.7	131671	349.7	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220704	30.9	31.95	30.2	30.75	90365	30.75	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220704	96.5	96.5	94.45	95.95	33133	95.95	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220704	45.05	45.05	41.7	44.68	3696528	44.68	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220704	84.85	84.85	83.15	84.05	2815	84.05	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220704	140.5	143.3	137.2	138.55	74766	138.55	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20220704	44	45	44	44.8	62863	44.8	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220704	46	46	43.5	44.55	16764	44.55	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220704	287.8	292	285.5	289.6	34148	289.6	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20220704	1047.5	1052	1040	1049.1	17395	1049.1	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20220704	251.75	258.8	249.15	257.5	179390	257.5	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220704	78.45	79	76	76.2	182492	76.2	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20220704	84	85.45	82.1	83.05	20556	83.05	down	down	correct
GRANULES.NSE	Granules India Limited	20220704	280	282.3	273.15	280.45	1198664	280.45	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220704	387	393.85	383.8	385.2	200095	385.2	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20220704	1340	1357.6	1331.6	1350.8	784026	1350.8	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220704	57.95	58.45	57.1	57.85	99217	57.85	down	down	correct
GRAVITA.NSE	Gravita India Limited	20220704	276.05	280	268.25	273.1	45906	273.1	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20220704	147.4	153.95	146.95	151.45	1009517	151.45	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220704	319.95	321.35	315.05	316.45	4221	315.27	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220704	440.5	444.35	434	438.25	203430	438.25	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220704	174.05	176.9	170.25	171.55	54223	171.55	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220704	9.9	9.9	9.9	9.9	572199	9.9
GRINDWELL.NSE	Grindwell Norton Limited	20220704	1700	1700	1651	1656.35	10362	1656.35	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20220704	1117.9	1117.9	1090.05	1100.7	28420	1100.7	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220704	822.05	838.6	822.05	830.95	22	830.95	up	up	correct
GRPLTD.NSE	GRP Limited	20220704	1320	1398	1301	1384.7	2204	1384.7	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220704	221	226.5	220.6	224.5	87598	224.5	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220704	33	33.75	32.55	33.45	14548	33.45	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220704	131.15	134.25	131.1	131.9	1004465	131.9	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20220704	221	223.5	216.05	222.45	782148	222.45	up	up	correct
GSS.NSE	GSS Infotech Limited	20220704	215.95	217.4	215	215.3	34159	215.3	down	down	correct
GTL.NSE	GTL Limited	20220704	8.8	9.25	8.75	9.1	869174	9.1	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20220704	1.25	1.25	1.2	1.25	45616137	1.25
GTPL.NSE	GTPL Hathway Limited	20220704	147	156.65	145	152.7	14908	152.7	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220704	218.6	222.7	216.25	220.3	65370	220.3	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220704	690.9	705.95	686.05	695.95	196528	695.95	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220704	198.5	200.9	197.7	197.8	366	197.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220704	425	445.9	421.15	442.9	3595629	442.9	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220704	30.95	30.95	29.5	30.15	87	30.15	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220704	399.95	403	397.05	399.35	13275	399.35	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220704	43.7	44.6	43.15	43.55	14863	43.55	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220704	239.9	251.9	239.1	250.25	62433	250.25	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20220704	1744	1805	1740	1776.35	806808	1776.35	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220704	817.55	848.35	817	825.95	429296	825.95	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220704	143.05	143.05	139.3	141.2	11033	141.2	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220704	16.35	17.1	16.3	16.5	896663	16.5	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220704	872.6	888.6	870.1	879.9	5786	879.9	up	up	correct
HAVELLS.NSE	Havells India Limited	20220704	1111.15	1136.1	1109.95	1133.1	693543	1133.1	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220704	2.25	2.25	2.15	2.15	17474	2.15	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20220704	338.43	341.5	337.64	341.1	1568	341.1	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20220704	95.7	96.3	94.3	95.45	2779517	95.45	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20220704	40	41	39.3	39.85	1982	39.85	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20220704	12.25	12.25	12	12.05	1125877	12.05	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220704	275.2	278.05	270	271.65	90026	271.65	down	up	incorrect
HCL.NSE	INSYS	20220704	16.3	16.3	15.85	16	232807	16	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220704	975.35	989.5	973.45	984.6	2738846	984.6	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220704	2195.15	2220.55	2178.2	2216.85	1713059	2216.85	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220704	1837.8	1876.8	1832.6	1870.25	227102	1870.25	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20220704	1353.7	1360.2	1342.25	1355.65	4243740	1355.65	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220704	565.45	575.5	563.1	574.3	1488372	574.3	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220704	46.24	46.24	45.7	45.87	786641	45.87	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20220704	170.2	170.98	168.91	170.74	42226	170.74	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220704	566.62	605	566.62	580.18	7423	580.18	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220704	5	5	5	5	52217	5
HEG.NSE	HEG Limited	20220704	981.4	1004	981.4	990.1	76189	990.1	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220704	171.5	172.7	167.95	168.8	581576	168.8	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220704	105	106	104.3	105.15	353171	105.15	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20220704	557.3	572	553.1	567.15	28188	565.11	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20220704	124.9	126.95	123.5	125.7	5699	125.7	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20220704	262	270	262	267	29278	267	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220704	2750	2799	2738.9	2760.45	499627	2760.45	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220704	2158.2	2188.95	2130	2175.15	1826	2175.15	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220704	168	169.5	167.6	168.8	14489	168.8	up	up	correct
HFCL.NSE	HFCL Limited	20220704	55.2	55.6	54.6	55	2198796	55	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220704	518.5	523.75	515.5	520.95	35861	520.95	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20220704	1070	1080.15	1049	1067.5	37107	1067.5	down	down	correct
HIKAL.NSE	Hikal Limited	20220704	240	244.55	238.05	242.85	298823	242.85	up	up	correct
HIL.NSE	HIL Limited	20220704	3599	3626.45	3527.85	3544.05	6587	3544.05	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220704	33.7	35.85	33.65	33.65	101331	33.65	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220704	105	115.4	104.3	105.85	1314888	105.85	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20220704	338	342	326.65	340.5	10905377	340.5	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220704	268.45	269.95	262	263.65	1440	263.65	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220704	57.15	57.15	54.85	56.25	4547	56.25	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220704	87.5	88	85.1	87.3	2968114	87.3	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220704	18.95	19.55	18.65	19.55	1762924	19.55	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220704	13.75	13.75	13.75	13.75	1974	13.75
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220704	182	183.95	174.15	174.75	795001	174.75	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220704	225.45	228	223.4	226.9	2419705	226.9	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220704	2276	2378.3	2276	2375.2	2410245	2375.2	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220704	248.45	253	245.8	247.85	332384	247.85	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220704	176.05	181	175.95	180.45	1019	180.45	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220704	116.45	117.85	113	113.8	6148	113.8	down	up	incorrect
HITECH.NSE	Hi	20220704	465.95	480.05	447.3	458.4	41737	458.4	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220704	226.6	230.6	221	228.7	1814	227.69	up	up	correct
HITECHGEAR.NSE	The Hi	20220704	173.8	186	173.8	183.6	5220	183.6	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220704	3400	3448.85	3000	3193.35	14677	3193.35	down	down	correct
HLVLTD.NSE	HLV Limited	20220704	9.05	9.45	8.95	9.2	177411	9.2	up	up	correct
HMT.NSE	HMT Limited	20220704	23.25	23.95	22.9	23.1	1677	23.1	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220704	50.9	51.55	50.1	51	14906	51	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20220704	1726.9	1836.05	1722.6	1826.1	15767	1826.1	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20220704	303.98	304	296.12	297.94	3252	297.94	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220704	735.5	750.6	735	745.55	49628	745.55	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220704	33135	33643.25	32600	33077.55	7125	33077.55	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220704	1487.85	1518.1	1460	1465.25	5850	1465.25	down	up	incorrect
HOVS.NSE	HOV Services Limited	20220704	47.9	48.85	45.75	47.2	8854	47.2	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220704	58.6	61.75	56.6	61.35	147688	61.35	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220704	60.05	62.1	59.7	61.4	3201694	61.4	up	up	correct
HSIL.NSE	HSIL Limited	20220704	204	205.6	201.45	203.55	47689	203.55	down	down	correct
HTMEDIA.NSE	HT Media Limited	20220704	19.5	19.6	18.85	19.1	255350	19.1	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220704	72.6	72.6	69.5	72.6	189134	72.6
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220704	34.95	35.25	34.75	34.95	565501	34.95
HUHTAMAKI.NSE	Huhtamaki India Limited	20220704	168.5	169.6	167.3	168.1	16740	168.1	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220704	61.7	62.7	60.25	61	4999082	61	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220704	95.3	99.5	93.7	94.6	15258895	94.6	down	down	correct
ICDSLTD.NSE	ICDS Limited	20220704	35.2	36.95	35.15	36.7	695	36.7	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220704	124.95	125.6	122	125.6	40341	125.6	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220704	23	23	22.17	22.33	14914	22.33	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220704	151.73	154.8	147.3	154.65	26829	154.65	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220704	45.87	46.25	45.47	46.15	1821513	46.15	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20220704	704.85	721.1	704.85	720.1	8303732	720.1	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220704	385	385	305.8	339.12	4442	339.12	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220704	169.48	169.48	167.1	169.09	13033	169.09	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220704	1149	1168	1137.85	1161.8	372144	1161.8	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220704	46.4	48.4	45.32	45.79	126035	45.79	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220704	1001.99	1002.79	999.51	999.99	26983	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220704	137.87	137.87	127.75	131	149310	131	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220704	102.9	103.38	101.54	102.8	19020	102.8	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220704	175.95	175.95	172.1	174.83	10189	174.83	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220704	193	193	169.51	171.59	366650	171.59	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220704	91.7	91.7	87.21	88.52	22825	88.52	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220704	37.1	40.7	36.53	38.37	36907	38.37	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220704	503.75	513	499.4	511.3	583745	511.3	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220704	582.98	583	578.01	582.89	5655	582.89	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220704	137.75	137.75	134.75	135.65	138813	135.65	down	up	incorrect
ICRA.NSE	ICRA Limited	20220704	3653.05	3855	3653.05	3690.7	6239	3690.7	up	up	correct
IDBI.NSE	IDBI Bank Limited	20220704	30.95	31.05	30.65	30.8	3670564	30.8	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20220704	8.5	8.55	8.35	8.35	47370007	8.35	down	down	correct
IDFC.NSE	IDFC Limited	20220704	50.8	53.7	50.5	53.3	10518012	53.3	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220704	32.7	34.5	32.6	34.05	54965927	34.05	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20220704	173.87	174	165.26	173.99	608	173.99	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20220704	160	161.55	158	158.75	4189338	158.75	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220704	525	550	525	540.35	2201	540.35	up	up	correct
IFBIND.NSE	IFB Industries Limited	20220704	898.4	950	896.6	926.75	150066	926.75	up	up	correct
IFCI.NSE	IFCI Limited	20220704	9.1	9.25	9	9.15	1181208	9.15	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220704	270.45	275.9	266.35	273.6	3521	273.6	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220704	276	288.65	275.25	285.7	48866	285.7	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20220704	360	365.7	359.4	363.05	1003209	363.05	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20220704	597.45	604.9	588	596.4	11464	596.4	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220704	336.4	339.7	331.9	337.45	224952	337.45	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20220704	70.5	70.5	68.6	70	77036	70	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220704	1541	1561	1523.45	1554.9	31400	1554.9	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20220704	95	95.2	90.7	90.75	1424	90.75	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220704	11.25	11.75	11.1	11.5	5238	11.5	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220704	4.45	4.5	4.3	4.3	14470	4.3	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220704	22.05	22.05	22.05	22.05	231609	22.05
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220704	258.9	258.9	251.6	253.25	18278	253.25	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20220704	772.15	775	761.05	769.8	124	769.8	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220704	7.4	7.4	7.4	7.4	22871	7.4
INCREDIBLE.NSE	Incredible Industries Limited	20220704	20	20.6	19.5	19.9	1514	19.9	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220704	18.9	19.1	18.6	19	24770	19	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220704	226.3	232.75	225	232.15	3699951	232.15	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220704	160.1	161.8	158.15	161.3	819580	161.3	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220704	772	785.35	768.05	773.5	56146	773.5	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220704	3845.05	3867.65	3751	3765.55	116963	3765.55	down	down	correct
INDIANB.NSE	Indian Bank	20220704	150.3	151.8	149.1	150.7	433081	150.7	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220704	284	298.8	280	292.1	87148	267.04	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220704	139.9	141.7	139	140.75	7734	140.75	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220704	1623.25	1654	1587.55	1648.75	934321	1648.75	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220704	1399.8	1409.75	1390	1399.85	15906	1399.85	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20220704	11.05	11.45	11	11.1	2351	11.1	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20220704	388	401.25	385.8	398.5	15547	398.5	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220704	369	371.15	365	367.6	36194	367.6	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220704	62.2	64.3	61.6	63.9	51260	63.9	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220704	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220704	136.6	136.75	133	134.45	10862	134.45	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220704	178	184.5	177	180.35	4819	180.35	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220704	161	161	157.95	161	13225	161
INDOWIND.NSE	Indowind Energy Limited	20220704	13.15	13.2	12.6	13.1	44060	13.1	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220704	55.75	56.2	55.05	55.35	23449	55.35	down	up	incorrect
INDSWFTLAB.NSE	Ind	20220704	60.65	62.25	60	61.2	35778	61.2	up	up	correct
INDSWFTLTD.NSE	Ind	20220704	10.5	11.15	10.5	10.55	17513	10.55	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220704	43.65	45.9	42.35	43.35	69122	43.35	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220704	812.8	840	811.2	832	4711395	832	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220704	207	210.9	206.25	210	1240559	210	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220704	782.9	789.55	773.35	781.1	55754	781.1	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220704	13.6	13.7	13.05	13.15	2145435	13.15	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220704	632	645	625	637.05	7483	637.05	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220704	3.8	3.8	3.65	3.75	2320	3.75	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20220704	473	477.98	465	474.33	85651	474.33	up	up	correct
INFY.NSE	Infosys Limited	20220704	1480.25	1492.25	1462	1488	4800224	1488	up	up	correct
INGERRAND.NSE	Ingersoll	20220704	1422	1459.3	1412.55	1443.15	7545	1443.15	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220704	526	530.3	514.55	518.8	440969	518.8	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20220704	77	80.4	77	80	145619	80	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20220704	890	919	880	897	77924	897	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220704	67.95	67.95	63.8	65.6	2537	65.6	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220704	654	670.9	649.65	662.35	256900	662.35	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20220704	70.9	70.9	68.45	69.2	8920	69.2	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220704	2.7	2.7	2.6	2.65	1079560	2.65	down	down	correct
IOB.NSE	Indian Overseas Bank	20220704	16.65	17.6	16.55	17.4	3042580	17.4	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220704	74.7	74.7	73.3	74.35	12798384	74.35	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220704	328	338	327.2	330.2	224916	330.2	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20220704	912.9	925	907	918.5	134941	918.5	up	down	incorrect
IPL.NSE	India Pesticides Limited	20220704	245.2	252.2	245.2	249.3	38989	249.3	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20220704	203.95	206.05	194.5	195.75	1396970	195.75	down	down	correct
IRCON.NSE	Ircon International Limited	20220704	36.1	36.8	36.1	36.6	291763	36.6	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220704	581.5	586.5	572	575.4	1698911	575.4	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220704	20.1	20.1	19.65	19.75	4764980	19.75	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20220704	197.25	197.25	193.3	194.8	12310	194.8	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20220704	413.3	442.4	411	434.9	692918	434.9	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20220704	167.75	171.95	160.55	169.25	8023	169.25	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220704	496.6	498	475.75	477.4	28840	477.4	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20220704	51.25	54.6	51.25	53.9	40161	53.9	up	up	correct
ITC.NSE	ITC Limited	20220704	285.65	293.3	284.8	291.9	39881736	291.9	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220704	290.6	294.3	287.05	289.95	6077	289.95	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20220704	64.2	65.75	63.9	65.05	457132	65.05	up	up	correct
ITI.NSE	ITI Limited	20220704	98.4	102.95	98.4	99.8	1172624	99.8	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220704	6.45	6.95	6.25	6.55	266790	6.55	up	up	correct
IVP.NSE	IVP Limited	20220704	167.8	167.8	152	154.1	22753	154.1	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20220704	1726	1726	1724.5	1724.5	2	1724.5	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220704	481.55	481.55	437.25	460.95	346	460.95	down	down	correct
IZMO.NSE	IZMO Limited	20220704	69.65	72.45	69.65	71.95	10591	71.95	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220704	25.5	25.65	24.95	25.4	737159	25.4	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220704	49.95	50.1	49.1	49.3	134968	49.3	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220704	310	327.9	309.9	324.5	64807	324.5	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220704	39.2	39.2	37.9	38.35	39773	38.35	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220704	115.2	119.3	114.8	116.05	2868499	116.05	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220704	2.1	2.1	2.1	2.1	1200	2.1
JAIPURKURT.NSE	Nandani Creation Limited	20220704	62.5	63.8	61.65	61.9	3513	61.9	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220704	128.5	135.5	128.1	130.4	10714323	130.4	up	up	correct
JASH.NSE	Jash Engineering Limited	20220704	650.45	658.3	648.7	650.15	1986	650.15	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220704	195	203.8	195	199.3	15972	199.3	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220704	138.6	147.2	138.6	145.45	20146	145.45	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220704	22.2	22.2	20.5	21.4	142060	21.4	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220704	88.7	88.7	86.25	87.35	13336	87.35	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220704	1580	1597.25	1563.05	1591.85	17286	1591.85	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20220704	11.45	11.55	11.1	11.15	26211	11.15	down	down	correct
JBMA.NSE	JBM Auto Limited	20220704	440	457.3	438	457.3	94705	457.3	up	up	correct
JCHAC.NSE	Johnson Controls	20220704	1466	1513	1466	1492.1	8019	1492.1	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220704	108.15	109.65	103	106.3	66011	106.3	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220704	22	22.2	21.6	21.85	11711	21.85	down	down	correct
JIKIND.NSE	JIK Industries Limited	20220704	0.5	0.5	0.5	0.5	10439	0.5
JINDALPHOT.NSE	Jindal Photo Limited	20220704	199	206.8	197.8	205.25	6240	205.25	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220704	997	1005.4	981	983.5	14013	983.5	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20220704	78.2	79.4	78.05	78.95	168108	78.95	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220704	328.55	334	322	332.3	3565767	332.3	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220704	3	3	2.85	2.85	2238	2.85	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220704	178.05	186.5	176.6	186.5	14103	186.5	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20220704	234.5	236.9	218.45	219.2	10252	219.2	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220704	20.3	20.8	17.4	19.55	40115	19.55	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220704	36.8	36.9	35.2	35.4	1404308	35.4	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220704	125.85	127.3	124.5	127.3	18044	127.3	up	up	correct
JIYAECO.NSE	Jiya Eco	20220704	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220704	2147	2200	2142.15	2196.9	64396	2196.9	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220704	291.4	294.4	285.45	289	419161	289	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220704	423.9	428.8	418.85	421.05	334191	421.05	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20220704	305.6	313.65	300.05	303.75	1527404	303.75	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220704	102.4	104.3	102.4	103.65	445075	103.65	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220704	67.05	67.5	64.85	66.4	6540	66.4	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220704	75.9	76.9	75	75.7	18929	75.7	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20220704	60.5	61.4	59.8	61.1	258496	59.96	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220704	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20220704	162	171.1	162	167.7	5574	167.7	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220704	7.45	7.55	7.3	7.4	2561499	7.4	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220704	2.15	2.2	2.05	2.1	389043	2.1	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220704	269.65	283.85	267.7	274.55	2835	274.55	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220704	6.4	6.55	6.35	6.4	9523033	6.4
JSL.NSE	Jindal Stainless Limited	20220704	100	101.5	98.5	100.25	409706	100.25	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220704	202.8	205.95	198.45	202.2	85098	202.2	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20220704	205.7	207.8	201.35	204.7	444168	204.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20220704	3269.95	3269.95	3168.05	3191.85	195	3191.85	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20220704	24	24.35	23.4	23.75	1016771	23.75	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20220704	562.1	568.75	544.2	551.5	6026463	551.5	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220704	77	81	76.4	80.1	264891	80.1	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220704	537.7	554.45	525.25	548.3	3722672	548.3	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220704	372	439.95	367.1	434.45	133481	434.45	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220704	477	509.8	474.5	506.55	889175	506.55	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220704	339	348	338.9	343.9	31524	343.9	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220704	399.99	399.99	386.18	392.64	393177	392.64	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220704	560	568.7	555.5	561.35	155072	561.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220704	150.05	152.9	148.1	150.6	118926	150.6	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20220704	17.85	17.85	17.85	17.85	576042	17.85
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220704	338.4	345.65	332.3	339.15	37673	339.15	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220704	955	971.2	940.2	960.85	240905	960.85	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220704	192.2	192.2	186.25	188.5	3790	188.5	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220704	356.15	358.5	354.2	356.3	15708	356.3	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220704	180	187	175.5	178.05	498	178.05	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220704	61	62.15	60.25	61.2	385143	61.2	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220704	58.4	59.95	57.45	58.4	48642	58.4
KAMDHENU.NSE	Kamdhenu Limited	20220704	191.7	195.1	191.25	192.6	15061	192.6	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20220704	13.3	13.3	13.3	13.3	82296	13.3
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220704	117.45	117.45	110.5	111.6	1827	111.6	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20220704	125.2	126.8	123.2	124.9	5490	124.9	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220704	372.95	377.95	363.15	370.35	275769	370.35	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220704	141.95	142.5	137.15	139.95	1051	139.95	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220704	23.3	24.05	22.8	23.2	1236	23.2	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220704	44.5	44.8	44.05	44.25	1277945	44.25	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220704	3.55	3.55	3.3	3.35	27225	3.35	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220704	8.95	8.95	8.35	8.5	12506	8.5	down	down	correct
KAYA.NSE	Kaya Limited	20220704	279.85	280	269.85	271.15	3763	271.15	down	down	correct
KCP.NSE	The KCP Limited	20220704	108.05	108.05	102.6	103.6	163880	103.6	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220704	20.7	21.35	20.7	21	165170	21	up	up	correct
KDDL.NSE	KDDL Limited	20220704	669.5	675.5	656.4	667.5	1015	667.5	down	down	correct
KEC.NSE	KEC International Limited	20220704	390	403.95	381.2	397.25	179586	397.25	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220704	24.55	25.5	24.55	24.7	59930	24.7	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220704	17.65	17.7	17	17.1	242	17.1	down	down	correct
KEI.NSE	KEI Industries Limited	20220704	1206.95	1209.25	1190.05	1197.6	91174	1197.6	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220704	71.35	71.95	69.5	70.6	178052	70.6	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20220704	1878.85	1915	1838.95	1896.75	10621	1896.75	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20220704	200	203	189	194.95	24147	194.95	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220704	46.3	46.6	45.1	45.75	389520	45.75	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220704	92.25	96.6	92.25	95.6	560	95.6	up	up	correct
KHADIM.NSE	Khadim India Limited	20220704	185.1	188.45	185.1	186.15	13256	186.15	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220704	96.95	100	96.25	98.1	137469	98.1	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220704	45	46.65	44.1	46.65	3422	46.65	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20220704	36	36	33.65	34.8	10919	34.8	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220704	1475.65	1487	1445	1481	400	1481	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220704	154.95	160	153	159.2	5493	159.2	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220704	1250	1250	1180	1187.5	14639	1187.5	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220704	909.05	909.05	884	894.6	1441	894.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20220704	193.9	194.95	188.2	189.85	47367	189.85	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220704	459.5	464	456	457.65	25521	457.65	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220704	190.8	193.35	185.55	189	88348	189	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220704	313.15	323	310.05	319.1	15326	319.1	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220704	135	141.9	134.05	140.6	101172	140.6	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220704	1302.75	1318	1302.75	1310	400	1310	up	up	correct
KITEX.NSE	Kitex Garments Limited	20220704	221.1	223.3	220.2	221.65	123690	221.65	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20220704	246.4	279.75	245.6	275.85	518559	275.85	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220704	28	28.25	27.4	27.85	184020	27.85	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220704	236.25	237.75	228.7	230.05	121449	230.05	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220704	57	57.9	56.35	57.5	27911	57.5	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20220704	219.95	222.15	218	219.25	85823	219.25	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20220704	200.95	205.25	191.6	194.3	97292	194.3	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220704	1666.55	1684.45	1660.05	1670.9	1868781	1670.9	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220704	359.4	359.4	339.99	343.23	57764	343.23	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220704	183.1	183.1	165	168.16	31165	168.16	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220704	89.98	90.99	89.1	90.2	17073	90.2	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220704	244	248	241.1	247.53	7399	247.53	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220704	33	33.65	32.5	33.1	98281	33.1	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220704	81.7	83	80.1	81.95	40336	81.95	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220704	88.2	88.2	85.35	86.5	1304	86.5	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20220704	502.2	509.45	495.85	500.05	504958	500.05	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220704	513	515	502	505	130055	505	down	down	correct
KRBL.NSE	KRBL Limited	20220704	217	220.2	217	217.75	65254	217.75	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220704	101	103.8	101	102.1	4260	102.1	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220704	4.1	4.2	4	4.1	27270	4.1
KRISHANA.NSE	Krishana Phoschem Limited	20220704	288.5	315	282.4	284.95	14438	284.95	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220704	532.15	534.5	525	529.65	7889	529.65	down	down	correct
KSB.NSE	KSB Limited	20220704	1469.75	1539.4	1469.75	1477.75	42099	1477.75	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20220704	512	514.65	507.2	509.65	23495	509.65	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220704	283	285.4	280.55	282.35	10375	282.35	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20220704	65.65	67.5	65.3	66.65	881831	66.65	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20220704	72.75	77.95	72.75	75.45	55721	75.45	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220704	68.7	69.5	68.55	69.05	2774971	69.05	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220704	5.05	5.55	5.05	5.55	1115	5.55	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220704	2237.8	2237.8	2185	2196.95	121020	2196.95	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220704	76.65	84	76.65	78.85	16764	78.85	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20220704	275	275.85	267.05	267.85	190616	267.85	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20220704	33.25	34	30.85	31.1	789286	31.1	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220704	467	473	460	469.65	617583	469.65	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220704	9189.95	9239.7	9040.8	9157.9	2091	9157.9	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220704	61.25	64.7	60.8	64.2	3337186	64.2	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220704	92.05	95.9	91.05	94.25	2221	94.25	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220704	587.9	648	583.45	642.4	312462	642.4	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20220704	8.75	9.55	8.55	9.55	207521	9.55	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20220704	25.35	27.4	24.9	26.1	350370	26.1	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220704	137.35	143	137.35	141	25336	141	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220704	336	340.4	333.45	337.05	1191310	337.05	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220704	21.83	22.5	21.83	22.13	741	22.13	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20220704	164.05	171.19	164.05	168.75	785	168.75	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220704	557.9	580	557.9	572.25	274	572.25	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20220704	170.3	172.92	166.5	169.26	735	169.26	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220704	270.65	289.45	270.65	286.3	24440	286.3	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220704	292.5	299	291.15	296.9	28444	296.9	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20220704	3245.1	3479	3245.1	3453.75	298666	3453.75	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220704	1002	1002	999.99	999.99	1719420	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220704	1000	1000.01	999.99	999.99	21327	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20220704	1078	1079.8	1051.95	1058.85	55668	1058.85	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220704	74.9	74.9	73.5	74.05	12107	74.05	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220704	54.75	54.75	51.35	52.05	6168	52.05	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220704	127.4	128	124.8	127.35	5868	127.35	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220704	5.7	6	5.7	5.95	24149	5.95	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220704	12.3	12.35	12.2	12.35	767263	12.35	up	up	correct
LT.NSE	Larsen & Toubro Limited	20220704	1572.1	1587.45	1550.2	1581.7	1269969	1581.7	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220704	4020.05	4041.9	3930	3976.15	201981	3976.15	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20220704	3002	3028.75	2924.2	2973.1	267876	2958.41	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20220704	1330	1384.85	1301.2	1379.75	52496	1379.75	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220704	182.2	192.6	182.2	189.65	234179	189.65	up	up	correct
LUPIN.NSE	Lupin Limited	20220704	626.9	634.15	621.2	628.3	386921	628.3	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20220704	1752.85	1852.4	1752.85	1836.4	107648	1836.4	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220704	287	297.7	284.35	288.1	802766	288.1	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20220704	113.9	115.85	113.05	113.95	27065	113.95	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220704	5.8	5.8	5.8	5.8	87465	5.8
M&M.NSE	Mahindra & Mahindra Limited	20220704	1101	1102	1079.4	1091.2	2784613	1091.2	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220704	178	182.65	176.45	178.85	4360142	178.85	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20220704	113.9	115.1	110.75	114.4	12470	114.4	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220704	200	202.2	197.3	197.7	3919	197.7	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220704	40.95	42.25	40.9	41.35	1639	41.35	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20220704	5.25	5.5	5.15	5.3	45470	5.3	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220704	43.6	50.65	43.1	47.2	1131126	47.2	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220704	317	324	314.8	320.95	13175	320.95	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20220704	12	12.15	11.5	11.7	33021	11.7	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220704	15.75	15.95	15.45	15.85	1612756	15.85	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220704	76.6	77.85	74.6	77.65	1670	77.65	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220704	62.45	62.45	60.45	61.65	13894	61.65	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220704	100	100	97	97.75	6374	97.75	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220704	72.4	73.75	70.55	71.25	16496	71.25	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220704	231.4	239.7	230.1	236.8	602540	236.8	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220704	417.75	440	417	424.55	506434	424.55	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220704	465.9	468.85	457.15	462.4	50420	462.4	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220704	3693.45	3693.5	3648.1	3660.45	904	3660.45	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220704	638.95	667	635	661.45	269027	661.45	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220704	800	801.95	780	782.5	118928	782.5	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220704	31.75	32.85	31.25	31.6	28404	31.6	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220704	164	164.6	162.9	164.55	4188	164.55	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220704	21.1	21.4	20.35	21	14817	21	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220704	19.4	19.9	19.1	19.75	9120	19.75	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20220704	75	76.4	75	75.8	26013	75.8	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20220704	35.95	38.1	35.95	37.85	51449	37.85	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220704	99	100.4	98.45	99.35	240470	99.35	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20220704	88.8	92.7	88.35	91.05	12302258	91.05	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220704	140	140.9	135.8	136.9	23303	136.9	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220704	109.65	116	109.65	114.65	1548539	114.65	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220704	277.7	285	276.95	282.55	116035	282.55	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220704	74.4	76.05	73	75.35	99527	75.35	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220704	75.4	77.7	75.4	77.25	169283	77.25	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20220704	13.8	13.8	11.8	12.5	4942	12.5	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220704	70	70	67.45	68.4	5297	68.4	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220704	205.5	225.9	203.55	223.1	1004890	223.1	up	down	incorrect
MARICO.NSE	Marico Limited	20220704	491.9	503	491.25	499.5	1321306	499.5	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20220704	27.5	28	26.7	26.9	80077	26.9	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220704	43.75	44.35	42.85	43.3	417820	43.3	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220704	8402.6	8467.6	8320	8443.35	625431	8443.35	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20220704	500	519	495.5	509.3	70152	509.3	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20220704	35.15	35.15	35.15	35.15	108	35.15
MASTEK.NSE	Mastek Limited	20220704	2079.8	2124	2062.45	2110.4	39074	2110.4	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220704	789.75	796	767.35	789.05	9355	789.05	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220704	97.05	101.9	96.85	100.05	41357	100.05	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220704	358.7	370.5	357.1	366.05	271764	366.05	up	up	correct
MAXIND.NSE	Max India Limited	20220704	75.3	75.75	74.45	75.45	141464	75.45	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220704	90.5	92.15	89.85	91.2	22322	91.2	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220704	358.8	364.1	356.8	357.9	107634	355.91	down	down	correct
MAZDA.NSE	Mazda Limited	20220704	562.55	580	552.8	564.8	2001	564.8	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220704	250.55	258.5	247	255.3	163648	255.3	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220704	659.9	669.95	652	660.8	6703	660.8	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220704	3.55	3.55	3.35	3.35	70730	3.35	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220704	19.05	19.2	18.3	18.85	28053	18.85	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220704	57.45	57.5	57	57.5	4810	57.5	up	down	incorrect
MCDOWELL.NSE	N	20220704	790	800.75	785.85	798.1	801738	798.1	up	up	correct
MCL.NSE	Madhav Copper Limited	20220704	24	24.45	23.7	24.3	5641	24.3	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220704	23	23.3	21.8	22.05	178143	22.05	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20220704	1285.95	1303	1280	1285.75	125101	1285.75	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20220704	35.2	36.95	34.65	35.35	65354	35.35	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220704	3.5	3.5	3.5	3.5	5	3.5
MENONBE.NSE	Menon Bearings Limited	20220704	76	81	74.85	80.05	99977	80.05	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220704	17.9	18	17	17.5	336330	17.5	down	down	correct
MERCATOR.NSE	Mercator Limited	20220704	1.7	1.7	1.6	1.6	438120	1.6	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220704	4.5	4.5	4.25	4.4	3338	4.4	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220704	1440	1447	1414.3	1431.5	91289	1431.5	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20220704	1308	1347.35	1300.2	1334.15	114311	1334.15	up	up	correct
MFSL.NSE	Max Financial Services Limited	20220704	798	814.7	791.25	807.95	438152	807.95	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220704	174	181.8	172.2	181.8	16375	181.8	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20220704	765	788.25	765	777	544035	777	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220704	226.5	232.4	225.25	229.6	270889	229.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220704	163.4	164.75	160	162.4	74954	162.4	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20220704	203.55	213.1	201.25	211.7	1129429	211.7	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220704	950.95	962	942.35	958.8	250128	478.41	up	down	incorrect
MINDSPACE.NSE	RR	20220704	344.4	349.69	340.25	346.45	133602	346.45	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20220704	108.8	108.8	102.25	103.2	22526	103.2	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220704	2900	2919.4	2830	2861.65	394278	2834.85	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220704	12.75	12.9	12.2	12.6	191266	12.6	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20220704	229.95	234.8	227.65	232.9	363187	232.9	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220704	11	11	10.5	10.65	11199	10.65	down	down	correct
MMFL.NSE	M M Forgings Limited	20220704	850	875	831.05	853.05	57300	853.05	up	up	correct
MMP.NSE	MMP Industries Limited	20220704	158	163.95	158	159.15	9509	159.15	up	up	correct
MMTC.NSE	MMTC Limited	20220704	40.2	40.2	38.9	39.15	791189	39.15	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220704	55.9	56.25	55	56	735	56	up	up	correct
MODISNME.NSE	Modison Metals Limited	20220704	56.45	56.65	55	55.75	7444	55.75	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220704	15.85	16.4	15.15	15.8	6747	15.8	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220704	6.4	6.4	6	6.4	33016	6.4
MOIL.NSE	MOIL Limited	20220704	142.4	144.4	141.6	143.2	53562	143.2	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20220704	19.8	19.8	19.05	19.35	237101	19.35	down	down	correct
MOL.NSE	Meghmani Organics Limited	20220704	124.9	127.4	124.05	126.65	755749	126.65	up	down	incorrect
MOLDTECH.NSE	Mold	20220704	94.95	96.95	94.7	95.8	21337	95.8	up	up	correct
MOLDTKPAC.NSE	Mold	20220704	739.95	755	733.1	746.25	38963	746.25	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220704	90	90.35	88.64	90.07	427855	90.07	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220704	732	763.7	705	745.85	973641	745.85	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220704	17.35	17.35	16.6	17.3	1193	17.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220704	38.3	38.65	37	37.2	965164	37.2	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220704	117.8	118.9	116.05	117.35	2941213	117.35	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220704	747.1	766.5	747	759.4	15407	759.4	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220704	36.9	39.75	35.5	39.75	212642	39.75	up	up	correct
MPHASIS.NSE	Mphasis Limited	20220704	2252.9	2264	2185	2228.75	298460	2136.48	down	down	correct
MPSLTD.NSE	MPS Limited	20220704	715.35	734.9	705.2	727.6	16033	727.6	up	up	correct
MRF.NSE	MRF Limited	20220704	71900	72499.85	71600	71776.45	4102	71776.45	down	down	correct
MRO.NSE	TEK	20220704	63.95	64.5	60.2	61.75	16689	61.75	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220704	79.65	83.5	77.5	78.9	12083139	78.9	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220704	9.8	9.95	9.6	9.8	125076	9.8
MSTCLTD.NSE	MSTC Limited	20220704	244.7	246.35	240.1	241.15	99780	241.15	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20220704	1255	1262.2	1216	1219.1	103611	1219.1	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20220704	8.35	9.9	8.25	9.9	690545	9.9	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220704	18.9	19.1	18.75	18.85	234284	18.85	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20220704	105.05	106.65	102	102.65	23119	102.65	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220704	51.6	52.4	51	52.4	27433	52.4	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220704	43.2	44	42.6	43.05	65922	43.05	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20220704	99.25	102	99.25	100.1	32372	100.1	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220704	22.5	22.9	22.5	22.75	5573	22.75	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220704	163	172.05	163	169.8	10062	169.8	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220704	1041.9	1091.6	1039.5	1062.65	1515688	1062.65	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220704	75.5	77	74.35	76.05	12281	76.05	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220704	8.75	8.95	8.35	8.8	160474	8.8	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220704	10.35	11.3	10.3	10.65	1909	10.65	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220704	32	32.85	32	32.45	4299	32.45	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220704	422.95	424.9	412	414.7	15594	414.7	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220704	127.65	127.65	123.1	124.8	34453	124.8	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20220704	359	379.35	357.05	367.15	17531	367.15	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220704	313	323.8	302.55	304.45	50401	304.45	down	up	incorrect
NAM.NSE	INDIA	20220704	273.5	275.9	269.25	274.95	189180	274.95	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220704	655	657.8	642.15	647.7	62816	647.7	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220704	183.15	189	178.45	186.25	27942	186.25	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220704	68.8	70.45	67.1	69.95	17851626	69.95	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220704	3.6	3.6	3.45	3.45	6918	3.45	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20220704	3726.5	3844.05	3726.5	3826.2	254653	3826.2	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220704	3698	3724	3603.2	3700.25	102006	3694.37	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220704	52.35	55.85	51.9	55.35	3190380	55.35	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20220704	96.5	97.9	95.15	95.7	1282981	95.7	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20220704	651.8	662.95	638	645.2	198144	645.2	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220704	28.7	29.15	28.6	29.05	2243292	29.05	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220704	1856	1900	1851	1862.2	165	1862.2	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220704	175.5	179	174.35	177.1	319650	177.1	up	up	correct
NCC.NSE	NCC Limited	20220704	55.4	55.45	54	54.5	1111261	54.5	down	down	correct
NCLIND.NSE	NCL Industries Limited	20220704	172.55	175.6	172.05	173.55	39687	173.55	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220704	1200	1246.4	1200	1214.8	90	1214.8	up	up	correct
NDL.NSE	Nandan Denim Limited	20220704	29.5	29.9	28.15	28.8	49607	28.8	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220704	375.35	393.75	373.05	387.05	9582	387.05	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20220704	169.8	171.4	167.5	168.8	152497	168.8	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220704	25.4	27	25.15	25.3	33318	25.3	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220704	22.9	23.45	22.65	23	30373	23	up	up	correct
NELCAST.NSE	Nelcast Limited	20220704	59.3	67.25	59.3	63.75	360786	63.75	up	up	correct
NELCO.NSE	Nelco Limited	20220704	607	611	594.75	605.5	11647	605.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220704	1319.9	1319.9	1295	1305.3	7204	1305.3	down	down	correct
NESCO.NSE	Nesco Limited	20220704	556	558	543.5	554.55	21227	554.55	down	down	correct
NETF.NSE	Tata Mutual Fund	20220704	160.55	167.1	160.2	164.73	1520	164.73	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20220704	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220704	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220704	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220704	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220704	67.9	69.75	65.1	65.55	1345824	65.55	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220704	1169.25	1250	1169.25	1240.95	33774	1240.95	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220704	354	354	343.7	345.35	54190	345.35	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220704	4.95	5.3	4.95	5.05	2671	5.05	up	up	correct
NFL.NSE	National Fertilizers Limited	20220704	42.45	43.5	42.4	42.75	1475023	42.75	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20220704	143.95	149.5	138.3	143.6	34897	143.6	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220704	638	643.2	636.35	640.7	34017	640.7	up	up	correct
NHPC.NSE	NHPC Limited	20220704	30.85	32.7	30.7	31.55	11717769	31.55	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220704	78.85	82.8	78.3	82	681384	82	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220704	19.9	19.9	19.25	19.3	8410	19.3	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220704	172.9	172.9	170.65	172.63	3249155	172.63	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20220704	413	417.2	407	409.2	132298	409.2	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220704	5.75	5.85	5.35	5.75	783455	5.75
NILASPACES.NSE	Nila Spaces Limited	20220704	2.9	3	2.85	3	199033	3	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20220704	1950.05	2044	1950.05	1968.5	7238	1953.7	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20220704	322.6	353.65	318.2	321.3	2169	321.3	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220704	30	30.85	29	29.5	2325	29.5	down	down	correct
NITCO.NSE	NITCO Limited	20220704	23.5	23.8	23.05	23.5	14724	23.5
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220704	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220704	206.85	206.85	200.05	204.25	63528	204.25	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220704	71.75	71.8	69.7	71.05	1562	71.05	down	down	correct
NKIND.NSE	N.K Industries Limited	20220704	39.7	39.7	39.7	39.7	45	39.7
NLCINDIA.NSE	NLC India Limited	20220704	63.1	65.25	63.1	64.35	2417271	64.35	up	down	incorrect
NMDC.NSE	NMDC Limited	20220704	107.2	109.1	106.85	108.7	6626959	108.7	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20220704	247.7	255.6	247.4	253.25	269787	253.25	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220704	7.1	7.3	7.05	7.1	90329	7.1
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220704	5.6	5.6	5.6	5.6	0	5.6
NOVARTIND.NSE	Novartis India Limited	20220704	662	680.7	656.05	663.9	22185	663.9	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20220704	170.5	174.36	170.5	173.87	5183	173.87	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20220704	240	247.95	238.05	242.45	4954	242.45	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20220704	139.4	140.95	137.4	138	149860	138	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220704	1355	1371	1335	1354.7	1603	1354.7	down	down	correct
NTL.NSE	Neueon Towers Limited	20220704	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220704	139.35	142.2	139.35	141.4	17526429	141.4	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20220704	383.45	389	378.1	381.4	6157	381.4	down	down	correct
NURECA.NSE	Nureca Limited	20220704	975.05	1004.95	975.05	994.65	3073	994.65	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220704	307.3	307.3	292	298.5	180952	298.5	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220704	372.95	376.5	367.15	370.15	1429	370.15	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20220704	558.95	574.05	558	569.25	5125	569.25	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20220704	740	778.5	737	767.2	769700	764.26	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220704	760	785	756.1	778.45	3090	778.45	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20220704	3075	3075.25	3021.55	3046.9	28635	3046.9	down	down	correct
OIL.NSE	Oil India Limited	20220704	212.15	213.95	195.75	201.65	13354129	201.65	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220704	8.5	8.5	7.8	8.3	4831	8.3	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20220704	591	599.95	580	591.85	134382	591.85	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20220704	50.55	52.25	50.2	51.4	12952	51.4	up	up	correct
OMAXE.NSE	Omaxe Limited	20220704	84.2	85.45	83.55	84.25	54097	84.25	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20220704	29.15	30.7	29.15	30.15	88710	30.15	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220704	22.2	22.9	21.95	22.25	8928	22.25	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220704	10.15	10.5	9.7	10.25	7666	10.25	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20220704	10.5	10.5	9.85	10.3	40305	10.3	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220704	129.95	129.95	124.1	126	85993413	126	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20220704	119.8	121.8	118.05	120	389119	120	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220704	283.95	283.95	271.1	274.9	2787	274.9	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220704	273.25	279.9	269.3	274.6	424238	274.6	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220704	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220704	105	105.95	98.75	103.3	53160	103.3	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220704	280	286.9	275.05	281.1	378	281.1	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220704	25.4	25.4	24.2	24.3	91633	24.3	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20220704	27.7	27.7	26.85	26.85	14349	26.85	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220704	11.75	12.1	11	11.65	115362	11.65	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20220704	709	719.9	688	693.15	48602	693.15	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20220704	114	115.5	112.9	115	462485	115	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220704	275	278.05	270	271.05	34103	271.05	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20220704	55.9	56.75	54.6	55.8	43411	55.8	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20220704	63	64.7	62.45	63.5	854	63.5	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220704	24.75	25.1	24.5	24.8	650792	24.8	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220704	2353.95	2400	2347	2367.65	289	2367.65	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20220704	1.05	1.1	1	1	5224	1	down	up	incorrect
ORTINLAB.NSE	Ortin Laboratories Limited	20220704	21	21.45	21	21.1	7046	21.1	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220704	31.7	31.7	30.15	30.95	90369	30.95	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20220704	41336.7	42220.35	40915.05	42052.6	19858	42052.6	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220704	73.75	74	71.15	73.35	1201584	73.35	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220704	90.1	93.05	90.05	91.7	22	91.7	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220704	143.3	148.9	139.95	140.3	15289	140.3	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220704	132	132.4	128.65	130.25	13213	130.25	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220704	63.7	67.95	63.65	65.05	1893	65.05	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220704	262.1	267.15	257	257.65	31105	257.65	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220704	144.8	170.2	144.75	170.2	154520	170.2	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20220704	10.8	11	10.75	10.9	87325	10.9	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220704	67.8	75.8	66.6	72.25	1165439	72.25	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220704	9.05	9.1	8.8	8.8	813138	8.8	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220704	22.35	22.6	22.1	22.35	193128	22.35
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220704	13.5	14.6	13.3	13.95	284928	13.95	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20220704	24.1	25.15	23.7	24.7	2903479	24.7	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220704	36.85	39.6	36.7	37.5	347261	37.5	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220704	4.25	4.25	4.25	4.25	5000	4.25
PEARLPOLY.NSE	Pearl Polymers Limited	20220704	22.2	22.2	20.2	20.55	89410	20.55	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220704	1650	1689	1650	1680.4	349648	1680.4	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20220704	37.15	37.55	36.7	37.25	188142	37.25	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220704	10	10.6	9.85	10.6	106957	10.6	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20220704	3324.9	3343	3185	3259.1	304314	3259.1	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20220704	216.7	220.45	214.65	218.55	1382570	218.55	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20220704	106.2	107.75	105.7	107.55	1671651	107.55	up	up	correct
PFIZER.NSE	Pfizer Limited	20220704	4100	4113.8	4079.5	4101.7	2667	4101.7	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20220704	61.3	66.4	61.3	65.2	20453	65.2	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20220704	13.85	13.85	13.4	13.65	255103	13.65	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20220704	869	900	869	893.4	4995	893.4	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220704	13431	13790	13348.25	13716.95	2710	13716.95	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220704	4168.15	4258.75	4138.05	4205.4	52606	4205.4	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20220704	404	409.85	395	407.2	2877	407.2	up	up	correct
PGINVIT.NSE	IV	20220704	130.9	132.5	130.02	130.89	292007	130.89	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220704	1170	1187	1161	1178.05	122309	1178.05	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220704	2151.1	2206.8	2151.1	2192.45	204185	2192.45	up	up	correct
PIIND.NSE	PI Industries Limited	20220704	2595	2670	2553.65	2650.5	111809	2650.5	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220704	1599.3	1622.95	1582.8	1591.75	476	1591.75	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220704	7.9	7.9	7.55	7.6	164366	7.6	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220704	159.55	159.55	153.95	155.95	908	155.95	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220704	37.85	37.85	37.15	37.6	7731	37.6	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220704	300	311	300	309.1	86572	309.1	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220704	285.6	300	285.6	300	170	300	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220704	199.3	199.3	195.1	197.45	1863	197.45	down	down	correct
PNB.NSE	Punjab National Bank	20220704	29.45	30.1	29.45	30	19169426	30	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220704	61.7	62.35	61.7	61.95	53840	61.95	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220704	329.4	333.65	326.15	329.8	62330	329.8	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220704	42.25	44.8	41.7	42.8	14309	42.8	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20220704	238.7	241.15	237.5	239	51584	239	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220704	179.65	179.65	165.25	170.1	719	170.1	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220704	250.25	250.95	244	245.2	1286	245.2	down	down	correct
POKARNA.NSE	Pokarna Limited	20220704	437.85	482.7	431.2	449	449556	449	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20220704	2182.15	2198.05	2133.55	2150.35	250242	2150.35	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220704	739.8	749.5	732.45	740.55	50936	740.55	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20220704	2248	2262	2192.9	2223.75	97014	2223.75	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220704	245.4	248	241.65	244.85	13429	239.44	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220704	230.9	237.4	228.25	229.6	2692138	229.6	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20220704	205.05	212.15	205.05	210.7	15133710	210.7	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220704	3136	3176	3104.05	3159	24517	3159	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220704	900.05	911.15	875.5	883.35	10295	883.35	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20220704	187	200.05	187	197.1	7310	197.1	up	up	correct
PPL.NSE	Prakash Pipes Limited	20220704	166	166.85	163.65	164.7	51418	164.7	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220704	14.8	14.8	13.8	13.95	25916	13.95	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20220704	358.5	364.8	355.3	357.65	263389	357.65	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20220704	50.6	51.1	49.9	50.25	247763	50.25	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220704	4.75	4.85	4.7	4.8	509896	4.8	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220704	36.1	37.7	36.1	37.05	32087	37.05	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20220704	101.5	102.4	99.4	100.55	37946	100.55	down	down	correct
PRECOT.NSE	Precot Limited	20220704	213.6	223	213.6	221.2	883	221.2	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20220704	65.5	69.5	64.2	67.65	85035	67.65	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220704	315	315	295.55	298	18410	298	down	up	incorrect
PREMIER.NSE	Premier Limited	20220704	4.15	4.35	4.1	4.2	6053	4.2	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220704	83.45	89.4	82.6	86.55	18861	86.55	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20220704	39.7	39.8	38.3	39.3	49727	39.3	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220704	389	396.85	385.05	394.75	346765	394.75	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20220704	133	139.9	132.1	139	1574908	139	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220704	97.9	98.25	95.3	96.6	9336	96.6	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220704	593	604	593	597.35	32036	597.35	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220704	14.15	14.2	13.85	13.9	40806	13.9	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220704	1064.1	1086.65	1038.6	1050.3	16843	1050.3	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220704	22.5	22.5	21.55	21.95	76887	21.95	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20220704	107.55	108.4	96.7	102.85	134429	102.85	down	down	correct
PSB.NSE	Punjab & Sind Bank	20220704	14.1	14.65	14.1	14.5	183974	14.5	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20220704	555	569.45	554.1	559.15	64722	559.15	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220704	27.25	27.6	27.18	27.52	271518	27.52	up	up	correct
PTC.NSE	PTC India Limited	20220704	76.9	78.1	75.3	77.6	400827	77.6	up	up	correct
PTL.NSE	PTL Enterprises Limited	20220704	30.7	31.5	30.6	31	95633	31	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220704	1202	1241.95	1182	1226.6	2373	1226.6	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220704	1.75	1.75	1.65	1.7	237125	1.7	down	down	correct
PURVA.NSE	Puravankara Limited	20220704	83	84.45	82.1	83.2	20526	83.2	up	up	correct
PVR.NSE	PVR Limited	20220704	1885	1919.25	1876.05	1891	340815	1891	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220704	44.55	44.89	44.25	44.55	3648	44.55
QNIFTY.NSE	Quantum Mutual Fund	20220704	1655.5	1670	1653.9	1670	114	1670	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20220704	600	613.7	598.9	607.9	26301	607.9	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220704	157	159.5	152.85	154.25	44002	154.25	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20220704	1.4	1.4	1.4	1.4	2390	1.4
RADAAN.NSE	Radaan Mediaworks India Limited	20220704	1.1	1.1	1.05	1.05	328	1.05	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20220704	865.2	909	865.2	889.6	541847	889.6	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220704	22.55	22.9	22.45	22.8	28302	22.8	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220704	91.05	92.4	90.9	91.3	295214	91.3	up	up	correct
RAIN.NSE	Rain Industries Limited	20220704	148	151.5	148	150.5	973298	150.5	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220704	625	633.3	605.25	614.45	77936	614.45	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20220704	399.1	402.35	399.1	402.1	9775	402.1	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220704	731.7	743.25	722.7	737.4	92563	737.4	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220704	32.5	33	31.55	32.15	10107	32.15	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20220704	36.3	38.25	36.2	36.85	732	36.85	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20220704	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220704	188.65	197	188	194.65	744816	194.65	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220704	15.8	15.8	15.45	15.55	35693	15.55	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220704	395	396.95	380	385.8	83220	385.8	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220704	650	655.8	641.05	645.4	488166	645.4	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20220704	173.45	181.4	173.45	176.5	26742	176.5	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20220704	278.6	291.05	275.85	282.85	107440	282.85	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220704	143.5	147.5	141.8	143	17705	143	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20220704	26.15	26.85	26	26.1	246128	26.1	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220704	245	247.8	240.05	242.5	4156	242.5	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220704	627.1	634.8	619.8	629	15697	629	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220704	1573.3	1653	1557.7	1638.55	59912	1638.55	up	up	correct
RAYMOND.NSE	Raymond Limited	20220704	882	889.7	852.95	863.75	139205	863.75	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20220704	708.75	730	702	720.4	18467	720.4	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220704	85.9	88.65	85.5	87.55	15953371	87.55	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220704	78.7	80.4	78.7	79.95	1529043	79.95	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220704	2.25	2.25	2.2	2.25	1592613	2.25
RECLTD.NSE	REC Limited	20220704	126.45	129.6	125.65	129.05	6702390	129.05	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220704	127.95	129.4	126.75	128.2	765144	128.2	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20220704	112.5	118.7	111.55	113.45	51039	113.45	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220704	2.7	2.7	2.7	2.7	301	2.7
RELAXO.NSE	Relaxo Footwears Limited	20220704	974	986	966.2	977.65	63336	977.65	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20220704	12.05	12.35	12.05	12.2	250413	12.2	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20220704	2378.95	2442	2366.1	2413.7	19317335	2413.7	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220704	120.1	121.9	119.4	120.35	200372	120.35	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20220704	92.15	94.9	91.1	94.5	1053289	94.5	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220704	227	238.6	219.75	231.95	31595	231.95	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220704	45.9	46.45	45.35	45.65	9276371	45.65	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220704	134.05	136.35	131.15	132.4	63436	132.4	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220704	170.85	175	168.5	173.95	7314	173.95	up	up	correct
REPRO.NSE	Repro India Limited	20220704	375.65	390	372.35	384.25	832	384.25	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20220704	139.6	140.95	130.85	133.8	160240	133.8	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20220704	670.75	670.75	651	654.9	160	654.9	down	down	correct
RGL.NSE	Renaissance Global Limited	20220704	593.95	638	589.9	631.5	71010	631.5	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20220704	2.95	3.05	2.9	2.95	452926	2.95
RHIM.NSE	RHI Magnesita India Limited	20220704	503.45	528	500.5	521.75	152064	521.75	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220704	44.55	45.8	44.2	44.7	1061246	44.7	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220704	934.9	977.95	923.45	952.45	2372912	952.45	up	up	correct
RITES.NSE	RITES Limited	20220704	235.95	240	233.95	238.95	79471	238.95	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220704	9.9	10.15	9.4	9.95	13098	9.95	up	up	correct
RKEC.NSE	RKEC Projects Limited	20220704	36.65	44.2	36.6	44.2	95484	44.2	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20220704	165	167.4	162.05	165.55	204760	165.55	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220704	1.9	1.95	1.85	1.85	18025	1.85	down	down	correct
RML.NSE	Rane (Madras) Limited	20220704	323	339.5	322.65	333.6	24725	333.6	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220704	3	3	2.9	2.95	269845	2.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220704	134.4	139	133	138.2	24658	138.2	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220704	1644.9	1750	1640	1714.2	355328	1714.2	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220704	1.15	1.15	1.1	1.15	314218	1.15
ROLTA.NSE	Rolta India Limited	20220704	4.3	4.35	4.2	4.25	43735	4.25	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220704	63.55	64.4	60.75	62.9	4893	62.9	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220704	873.6	877.05	862.15	865.05	12180	864.55	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20220704	170.15	173.95	169.55	171.35	6527	171.35	up	up	correct
ROUTE.NSE	Route Mobile Limited	20220704	1278	1284.9	1255.75	1268	210875	1268	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220704	556.15	574.5	528	560.25	5314	560.25	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220704	11.5	11.6	11.3	11.35	4538113	11.35	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220704	36.15	36.25	35.1	35.55	21038	35.55	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220704	491.6	496	480.5	487.8	12723	487.8	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220704	24.85	25.1	24.05	24.6	32352	24.6	down	down	correct
RSWM.NSE	RSWM Limited	20220704	363.7	374.75	361	371.6	75772	371.6	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220704	222.35	266.8	220.6	266.8	524933	266.8	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220704	42	42.35	41	41.2	602013	41.2	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20220704	3.3	3.4	3.25	3.4	9400863	3.4	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20220704	364.85	369.1	360	361.6	4187	361.6	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220704	1056	1078.7	1041.6	1060.05	210275	1060.05	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220704	8	8.1	7.8	7.9	29556	7.9	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220704	113.8	121.25	113.2	118.8	690630	118.8	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220704	349.9	353.25	334	338.9	275744	338.9	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220704	20.1	21.05	20.1	20.4	4506	20.4	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220704	30.2	30.35	29.95	30.25	725497	30.25	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220704	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220704	7	7.15	7	7.15	6321	7.15	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220704	1.7	1.7	1.65	1.7	21116	1.7
SADBHAV.NSE	Sadbhav Engineering Limited	20220704	15.05	15.45	14.8	15.25	240428	15.25	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220704	7.3	7.4	7.05	7.3	174363	7.3
SAFARI.NSE	Safari Industries (India) Limited	20220704	926	949.35	916.8	936.25	3134	936.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220704	26	28.5	25.75	27.7	45234	27.7	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220704	169.8	171.25	164.25	165.85	31619	165.85	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20220704	69.2	69.9	67.5	69	22848966	69	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20220704	165.75	165.75	158.1	162	8416	162	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220704	15.5	15.7	15.4	15.45	62705	15.45	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220704	890	936	865.25	916.6	52967	916.6	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20220704	13.35	13.7	13	13.55	213117	13.55	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220704	28.35	28.35	26.55	26.9	430342	26.9	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20220704	218.35	218.35	208.65	213.2	563	213.2	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20220704	8.5	8.65	8.3	8.4	37186	8.4	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220704	173.2	175.15	171.6	173.35	8554	173.35	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220704	3.85	3.9	3.65	3.7	52148	3.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220704	9.1	9.55	9.1	9.3	14041	9.3	up	up	correct
SANDESH.NSE	The Sandesh Limited	20220704	691	691	674.5	681.3	254	681.3	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220704	258	261.25	255.1	259.5	107783	259.5	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220704	278.2	284.75	276.25	277.6	5319	277.6	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220704	36.25	37.2	36.2	36.75	287878	36.75	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220704	220.05	230.6	220	228.25	98449	228.25	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220704	19.7	20	19.1	19.8	4377	19.8	up	up	correct
SANOFI.NSE	Sanofi India Limited	20220704	6375.5	6444	6368.05	6391.15	4330	6391.15	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20220704	0.9	0.9	0.8	0.85	685979	0.85	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220704	812.9	848.8	810.05	845.4	24418	845.4	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220704	362.85	378.6	361.8	364.1	85674	364.1	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220704	46.8	47.6	45.45	46.55	59026	46.55	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220704	765.15	774	759.6	765.3	4006	765.3	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220704	294.05	302	294.05	298.45	7899	298.45	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220704	2.1	2.2	2	2.2	1203	2.2	up	up	correct
SATIA.NSE	Satia Industries Limited	20220704	126	130.8	126	129.2	682908	129.2	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220704	90.5	98.6	89.25	98.45	362071	98.45	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20220704	397	404.75	387.35	391.25	22915	391.25	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220704	772.65	788.45	772.65	786	838947	786	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220704	137.05	140.9	137.05	140.34	1315	140.34	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220704	1105	1122	1095.1	1117.65	1436248	1117.65	up	down	incorrect
SBIN.NSE	State Bank of India	20220704	466.85	474.15	466.85	473.45	9186358	473.45	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20220704	9.15	9.4	8.85	9	9580	9	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20220704	2275	2285	2245.35	2273.05	116932	2273.05	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220704	108.05	110.25	107	107.5	41020	107.5	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220704	100.4	101.5	98.65	99.85	221622	99.85	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20220704	96.25	97.6	95.2	95.5	366046	95.5	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220704	74.05	75.25	70.6	71.2	136663	71.2	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20220704	896.6	901	865.35	867.05	2649	867.05	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220704	76.8	76.8	73.25	74.6	11592	74.6	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20220704	172.95	173.8	172.25	172.9	17356	172.9	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20220704	16.6	17.4	16.5	16.7	12381	16.7	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20220704	93.4	98.45	93.1	97	1634917	97	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220704	64.85	64.85	61.2	61.4	10765	61.4	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220704	199.9	207.5	197.95	202.25	135193	202.25	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220704	13	13.1	12.5	12.8	34342	12.8	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20220704	199.55	199.55	199	199	126	199	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220704	46.45	46.45	45.8	45.87	291584	45.87	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220704	162.8	163.35	161.45	163.2	174418	163.2	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220704	338.75	340.5	336.22	340.16	29974	340.16	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20220704	389.9	389.93	381.51	389.07	18756	389.07	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220704	2.25	2.25	2.05	2.15	39884	2.15	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20220704	22.6	23.6	22.6	23.25	23725	23.25	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20220704	2671.35	2671.35	2620	2640.05	4602	2640.05	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220704	154.55	157.9	148.6	154.3	1440	154.3	down	down	correct
SGL.NSE	STL Global Limited	20220704	24.65	24.85	23.55	24.6	5479	24.6	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220704	81.75	81.75	76.5	76.8	70046	76.8	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220704	497.9	503.9	495.65	501.1	11724	501.1	up	up	correct
SHALBY.NSE	Shalby Limited	20220704	102.6	104.25	100.95	103.95	33176	103.95	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220704	167	175.1	162.8	168.65	474642	168.65	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20220704	655.25	684.9	653.65	683.15	41150	683.15	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220704	30.95	31	29.2	29.3	8248	29.3	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220704	217	238.7	213.55	233.85	459102	233.85	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220704	623	632	611	617.85	109497	617.85	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220704	785.5	839	780	824.55	108697	824.55	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220704	1093.55	1124.05	1075	1112.65	14577	1112.65	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20220704	392.98	392.98	382.11	389.94	891	389.94	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220704	103.8	104.4	100.2	101.95	7316	101.95	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20220704	307.95	313.25	302.7	311.1	50147	311.1	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220704	401.45	408.6	399.05	403.35	84799	403.35	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220704	39.4	40	38.05	38.8	141838	38.8	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20220704	96	96.3	94	95.25	6373	95.25	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220704	163.25	164.95	157.55	163.5	4641	163.5	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20220704	132.35	135.55	132.3	134.7	24647	134.7	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220704	477	478	470.75	473.65	39380	473.65	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220704	48.5	48.5	46.2	46.45	2832	46.45	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220704	60.45	60.9	59	59.4	46598	59.4	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20220704	19265.95	19527.15	19051	19292.4	18325	19292.4	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220704	241.6	245.25	239.5	243.25	17400	243.25	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220704	11.8	11.85	11.3	11.55	10345	11.55	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20220704	1.95	2.05	1.9	1.95	1625109	1.95
SHREYANIND.NSE	Shreyans Industries Limited	20220704	89.95	93.15	89.95	90.3	13063	90.3	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220704	311.3	311.3	290.55	304.45	49854	304.45	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220704	676	676	676	676	12	676
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220704	1704.3	1753.6	1704.2	1733.95	35375	1733.95	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220704	19.95	20.15	19.65	20.05	266012	20.05	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220704	277.1	280.95	276.05	276.45	60066	276.45	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20220704	12.3	12.3	11.2	11.2	7336	11.2	down	up	incorrect
SICAL.NSE	Sical Logistics Limited	20220704	8.15	8.15	7.65	7.9	26988	7.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20220704	2419.9	2526.95	2411.4	2521.55	515849	2521.55	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220704	32.05	33.7	32.05	33	4669	33	up	up	correct
SIL.NSE	Standard Industries Limited	20220704	25.65	25.65	25.65	25.65	106234	25.65
SILGO.NSE	Silgo Retail Limited	20220704	27.7	28.25	27.25	28	5873	28	up	up	correct
SILINV.NSE	SIL Investments Limited	20220704	285.3	285.4	275.7	282.75	220	282.75	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220704	17.8	18.55	17.7	18.35	4928	18.35	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220704	21.95	22.4	21.5	21.8	19199	21.8	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220704	59.95	59.95	56.5	57.2	36161	57.2	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220704	85.45	87.7	85.45	85.7	58	85.7	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20220704	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220704	427.4	459	427.35	455.15	24341	455.15	up	up	correct
SIS.NSE	SIS Limited	20220704	450.5	462	450.5	460.3	48048	460.3	up	up	correct
SITINET.NSE	SITI Networks Limited	20220704	1.9	1.9	1.8	1.9	4289940	1.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20220704	526.8	536.4	525	529.65	110820	529.65	up	up	correct
SJVN.NSE	SJVN Limited	20220704	27.5	27.55	26.9	26.95	749736	26.95	down	down	correct
SKFINDIA.NSE	SKF India Limited	20220704	3721.95	3780	3657	3711.45	45559	3711.45	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20220704	3.3	3.35	3.25	3.3	30586	3.3
SKIPPER.NSE	Skipper Limited	20220704	53.75	54.6	51.45	52.75	226744	52.75	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220704	56.1	60.8	56.1	59.05	68993	59.05	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220704	109	112.45	107.45	108.55	4137	108.55	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220704	91.8	92.35	91.2	92	340862	92	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20220704	597	599	584.05	590	18222	590	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220704	725	725	701	706.9	649	706.9	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220704	81.85	81.85	79.7	81.5	8369	81.5	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20220704	27.2	27.45	27.05	27.25	103121	27.25	up	down	incorrect
SOBHA.NSE	Sobha Limited	20220704	556	562.1	538	544.1	191346	544.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220704	349.95	358	343	345.95	51130	345.95	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220704	2736	2744.9	2690	2728.8	8601	2728.8	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220704	579.6	594	578.1	589.25	8046	589.25	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220704	6.3	6.75	6.3	6.55	4179	6.55	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220704	31.45	33.8	31.45	31.85	1733	31.85	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220704	568.7	573.7	564.85	568	259032	568	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220704	665.65	669.25	656.3	659.15	34547	659.15	down	up	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20220704	68.15	68.2	66.3	67.55	13066	67.55	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20220704	1077.25	1090	1075.35	1085.35	1928	1085.35	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220704	7.65	7.7	7.55	7.6	1479438	7.6	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220704	192.2	195.05	190	192.35	1028	192.35	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20220704	365.2	372.25	363.05	365.3	13543	365.3	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220704	410.2	423	406.4	410.5	103288	410.5	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220704	204.3	207.9	203.5	205.1	129535	205.1	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220704	3.9	3.9	3.9	3.9	819	3.9
SPECIALITY.NSE	Speciality Restaurants Limited	20220704	123.9	125.95	123.4	125.15	32320	125.15	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20220704	70.5	71.9	69.85	70.65	50422	70.65	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20220704	2.35	2.35	2.25	2.25	854	2.25	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220704	48.4	49.45	48.2	48.75	320293	48.75	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220704	39	39	38.15	38.55	1138149	38.55	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20220704	48	49.9	47.75	49.05	12108	49.05	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20220704	39.65	39.9	39.65	39.9	8825	39.9	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20220704	5.4	5.45	5.25	5.35	388465	5.35	down	down	correct
SPYL.NSE	Shekhawati Poly	20220704	0.5	0.55	0.5	0.5	15244	0.5
SREEL.NSE	Sreeleathers Limited	20220704	161	162.25	158.9	161.3	22809	161.3	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220704	4.05	4.05	3.8	3.95	216489	3.95	down	down	correct
SRF.NSE	SRF Limited	20220704	2136.05	2189	2115	2180.25	750456	2180.25	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220704	415	431.45	413.2	417.15	7114	417.15	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20220704	101	105.75	97.6	103.95	180163	103.95	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220704	1251	1289.1	1250	1264.85	401723	1264.85	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220704	829.7	864	811.65	851	78055	851	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20220704	0.6	0.65	0.55	0.65	54670	0.65	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20220704	337.45	341.7	332	335.95	339685	335.95	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20220704	86.2	86.2	85.1	85.35	15841	85.35	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20220704	160.4	165.55	159.1	160.55	133354	160.55	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220704	85.6	85.6	83.05	83.9	11323	83.9	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20220704	58.55	58.55	55.7	56.7	8522	56.7	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220704	176	177.8	174	177.45	714083	177.45	up	up	correct
STEL.NSE	STEL Holdings Limited	20220704	104	107.9	101	104.5	4835	104.5	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20220704	263.85	269.7	256	269.7	70595	269.7	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20220704	148	149.9	144.25	144.9	292035	144.9	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220704	573.45	579	555.6	563.05	23685	563.05	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220704	790	833	790	826.3	2344	826.3	up	down	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20220704	107.75	107.75	97.55	104.75	1559	104.75	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20220704	25.05	25.4	24.3	24.5	1604756	24.5	down	down	correct
SUBROS.NSE	Subros Limited	20220704	303.55	305.4	299.65	303.1	18233	303.1	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220704	420.05	424.4	417.1	419.7	89877	419.7	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220704	6.95	7.05	6.65	6.65	225818	6.65	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220704	425.8	445.45	422.1	441.9	339070	441.9	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220704	10.15	10.5	9.95	10.2	7969	10.2	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20220704	530.35	537.8	521.4	526.85	8193	526.85	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220704	4202	4243.2	4109	4141.4	1822	4141.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220704	2.85	3	2.85	2.9	281336	2.9	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220704	1800	1825	1784	1815.9	3296	1805.97	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220704	72.45	72.45	70.5	71.55	28410	71.55	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220704	324.75	368	315.65	333.05	1230	333.05	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220704	748.95	750	738	743.55	66322	743.55	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220704	80.8	81.2	78.85	79.75	101427	79.75	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220704	825.3	839.65	821.9	829.4	2097164	829.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20220704	513.5	521.05	502.1	506.15	1541365	506.15	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20220704	425.7	428	418.2	422.25	932646	422.25	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20220704	170.5	176	170.5	174.85	6710	174.85	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220704	10.3	10.3	9.8	10.05	23616	10.05	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220704	338.55	341	324.1	333.15	119954	333.15	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220704	2.9	2.95	2.85	2.95	1022347	2.95	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220704	1769.8	1794	1760.55	1769.8	175444	1769.8
SURANASOL.NSE	Surana Solar Limited	20220704	20.7	20.95	19.6	20.2	63131	20.2	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220704	10.1	10.3	9.6	10.1	119223	10.1
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220704	59.25	61.8	59.25	60.6	4528	60.6	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220704	355.05	361.5	342.95	346	99614	346	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220704	79.35	80.95	77.85	80.25	72578	80.25	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220704	65.95	65.95	64	64.35	30912	64.35	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20220704	69.45	70.05	65	65.75	164046	65.75	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220704	71.8	71.8	70.05	70.35	56749	70.35	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220704	462.4	465.95	449.5	452.15	147915	452.15	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220704	6.05	6.15	5.85	6	73102	6	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220704	6.8	6.9	6.6	6.65	30883080	6.65	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220704	35.1	36.45	34.75	36.15	244293	36.15	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20220704	185.95	190.65	181.55	185.2	132701	185.2	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20220704	1465	1494.4	1441	1466.5	5397	1466.5	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220704	299.6	304.35	291.1	297.9	11043	297.9	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220704	299.9	302	296	297.85	67695	297.85	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20220704	867.65	874	862	872.4	13123	872.4	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220704	561.75	561.75	552	556.9	89330	556.9	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220704	75.95	75.95	71.25	72.55	4035	72.55	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220704	136.05	139.95	135.35	137.4	51014	137.4	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220704	22	22.5	21.85	22.15	117617	22.15	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220704	503.1	523.4	487.5	510.45	100717	510.45	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20220704	1006.4	1011.25	990	997.85	117679	997.85	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220704	13.2	13.2	12.7	12.8	4611	12.8	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220704	3.65	3.65	3.65	3.65	500	3.65
TARC.NSE	TARC Limited	20220704	35.8	36.9	35.45	36.4	202562	36.4	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20220704	45.5	48.85	45.5	46.25	15595	46.25	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220704	9816.35	9963.6	9765.05	9918.2	1237	9918.2	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20220704	800.9	805.7	788.25	803.35	493317	803.35	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220704	198	201.35	196.6	200.45	458246	200.45	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220704	937.9	952.85	925	947.55	225772	947.55	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220704	723	731.85	714.55	730.15	1281683	730.15	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20220704	8205	8235	8050.1	8081.4	155702	8081.4	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20220704	1338.95	1374.45	1334.6	1338.75	21456	1338.75	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220704	666	670.7	655	657.8	21563	657.8	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20220704	411.55	414.9	405	408.45	11525133	408.45	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220704	196.6	199.5	194.3	196.8	1234577	196.8	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220704	207.7	212.8	207.2	211.45	14714951	211.45	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220704	868.5	871.2	843.3	854.55	7755441	854.55	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220704	574.35	579.8	565.55	574.2	27237	574.2	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220704	2300	2319.35	2285	2303.9	1978	2303.9	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220704	63.1	65.9	63.1	65.1	76420	65.1	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20220704	691	740	689.05	714.8	176183	714.8	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20220704	363.5	369.05	363.5	366.6	60	366.6	up	up	correct
TCIEXP.NSE	TCI Express Limited	20220704	1591.15	1605.35	1587.1	1592.2	10628	1592.2	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20220704	4.9	4.9	4.9	4.9	41	4.9
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220704	544	544	523.15	530.7	11200	530.7	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220704	849.95	849.95	825	831.65	5778	831.65	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20220704	3312	3317.95	3225.05	3235.05	2622535	3235.05	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220704	455	479.7	452.1	478.65	35374	478.65	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220704	3298	3335.25	3240	3253.55	5073	3253.55	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20220704	10.2	10.5	9.95	10	13886	10	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20220704	1010.7	1013.8	995	999.95	1814322	999.95	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220704	303.9	313	298	303.4	387245	303.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20220704	450	454.9	439.3	444.1	161460	444.1	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20220704	107.05	125.45	107.05	125.05	56004	125.05	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20220704	36.25	36.25	35.3	35.8	2860	35.8	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220704	57.75	61.9	57.75	60.95	33750	60.95	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220704	62.25	62.8	60.4	60.85	58649	60.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220704	42.9	44.8	42.9	44.35	909737	44.35	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220704	51.85	52	50.9	51.1	26886	51.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20220704	9.1	9.1	8.3	8.35	19724	8.35	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220704	8.5	8.8	8.35	8.65	12295	8.65	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220704	974.5	990	955.45	971.65	1686	971.65	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220704	93.4	93.4	91.15	91.35	775	91.35	down	down	correct
THEJO.NSE	SM	20220704	879.95	888	855	855	750	855	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20220704	765	768.95	705	754.95	877	754.95	down	down	correct
THERMAX.NSE	Thermax Limited	20220704	2031.05	2063.45	2022	2047.55	16209	2047.55	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220704	58.5	60.3	58.45	59.85	91098	59.85	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220704	40.5	42.95	40	42.95	138	42.95	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220704	621	623.95	617	619.2	10436	619.2	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220704	74.8	76.4	74.05	76.4	113599	76.4	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220704	1019.7	1019.7	998	1000.05	6966	1000.05	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220704	881.15	889.6	863	870.8	3831	870.8	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20220704	1750	1784.9	1729.25	1746.25	146565	1746.25	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220704	5.05	5.25	5.05	5.1	2596	5.1	up	up	correct
TIL.NSE	TIL Limited	20220704	97.65	100	96.6	98.35	2927	98.35	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20220704	39.5	41.9	38.25	39.35	3572	39.35	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220704	105.4	107.2	104.15	106.6	2177575	106.6	up	up	correct
TIMKEN.NSE	Timken India Limited	20220704	2500	2524	2415.05	2433.8	66948	2433.8	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220704	316.05	318	312.5	316.8	101704	316.8	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220704	1535	1576.5	1515.05	1555.9	10371	1555.9	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220704	246.25	252.25	241.65	246.65	362503	246.65	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220704	10.75	10.75	9.6	9.85	9807	9.85	down	down	correct
TITAN.NSE	Titan Company Limited	20220704	1954	1966.6	1928	1962.5	1023678	1962.5	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220704	13.15	13.35	12.95	13.05	16800	13.05	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220704	96.3	98.1	95.3	97.2	353243	97.2	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220704	193.4	199.5	191.05	193.15	230380	193.15	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220704	6.9	7.35	6.9	7	7061	7	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220704	87	94.45	86.5	87.55	24972	87.55	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220704	2926.95	2964.3	2898	2904.15	75259	2904.15	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20220704	457.5	466.9	455	465.7	222648	465.7	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220704	62	72.4	62	67	144275	67	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220704	75	75	70.25	70.6	18602	70.6	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220704	165.05	180.1	165	171.45	178650	171.45	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220704	13.05	13.3	12.35	13	136546	13	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220704	51.8	51.8	49.3	50.75	22034	50.75	down	up	incorrect
TRENT.NSE	Trent Limited	20220704	1073.55	1122	1073.55	1118.2	736578	1118.2	up	down	incorrect
TRF.NSE	TRF Limited	20220704	133.9	133.9	133.9	133.9	3539	133.9
TRIDENT.NSE	Trident Limited	20220704	38.5	38.55	38	38.3	2563547	38.3	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20220704	98.65	99.35	97.35	97.8	22100	97.8	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220704	27.6	29.15	27.6	28.6	301705	28.6	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220704	156.45	158.55	153.2	154.2	103597	154.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220704	228.5	233.9	225	229	450991	229	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220704	790	829	790	814	19107	814	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220704	830.4	861	827.85	854.25	104065	854.25	up	up	correct
TTL.NSE	T.T. Limited	20220704	69	72.4	67.85	71.2	26005	71.2	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220704	119.7	121.65	118.2	119.55	2201587	119.55	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220704	39.1	39.6	38.6	38.85	4656861	38.85	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20220704	188.8	190.95	185.75	186.95	17561	186.95	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220704	840	851.5	821.15	840.9	4102568	840.9	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220704	1591.25	1625.5	1575	1577.65	1331	1577.65	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220704	265	265.25	258.4	262.8	30477	262.8	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20220704	2.8	2.95	2.8	2.95	800	2.95	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20220704	101.95	106.9	101.95	105.3	669808	105.3	up	up	correct
UBL.NSE	United Breweries Limited	20220704	1495.6	1555	1495.6	1545.55	258850	1545.55	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220704	120.25	121	117.65	119.65	16118	119.65	down	up	incorrect
UCOBANK.NSE	UCO Bank	20220704	11	11.2	10.95	11.15	1412018	11.15	up	up	correct
UFLEX.NSE	Uflex Limited	20220704	579.5	586.95	577.6	579.65	28279	579.65	up	up	correct
UFO.NSE	UFO Moviez India Limited	20220704	89.95	90.45	87.9	88.3	47808	88.3	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220704	49.6	50.1	48.55	49.25	90520	49.25	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220704	139.75	150.9	139.75	150.35	93949	150.35	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20220704	3.25	3.35	3.15	3.2	151824	3.2	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220704	142.9	143.2	137.65	139.1	465097	139.1	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220704	15.35	15.55	15.15	15.2	416157	15.2	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220704	5679.9	5745	5632.1	5709.05	165959	5709.05	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20220704	49.5	52.5	47.25	50.6	22061	50.6	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220704	3.2	3.35	3.2	3.25	21393	3.25	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220704	242.9	245.3	239	241.75	15253	241.75	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20220704	388.15	397.95	382.4	392.65	12035	392.65	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220704	123	126.8	119.05	124.1	4874	124.1	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220704	34.6	34.8	34.4	34.7	2467500	34.7	up	up	correct
UNITECH.NSE	Unitech Limited	20220704	1.7	1.75	1.65	1.7	1405757	1.7
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220704	337.9	337.9	326.6	327.05	4724	327.05	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20220704	65.6	66.35	63	64.3	9813	64.3	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20220704	143.75	143.75	139.4	140.35	4718	140.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220704	524.4	524.4	476.05	505.45	1121	505.45	down	up	incorrect
UPL.NSE	UPL Limited	20220704	643.4	657.8	636.05	654.5	3002770	654.5	up	up	correct
URJA.NSE	Urja Global Limited	20220704	12.2	12.35	11.8	11.9	1517374	11.9	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220704	123.05	131.3	122.4	129.35	1215926	129.35	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220704	636.05	662	636.05	656.3	53884	656.3	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20220704	38.5	39.15	38	39.11	7839	39.11	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220704	1679.75	1679.75	1661.99	1676.96	734	1676.96	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220704	461.6	563.39	461.6	563.24	707	563.24	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20220704	45.4	45.8	43.5	44.82	1547	44.82	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220704	3.65	3.65	3.55	3.6	100722	3.6	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220704	243.3	249	239.25	243.45	90431	243.45	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220704	106.8	107.75	105.1	107.1	9821	107.1	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20220704	2006.9	2104	2006.9	2042.25	31827	2042.25	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220704	304.7	307.65	301.35	303.4	104391	303.4	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220704	83.9	83.9	81.5	82.45	41444	82.45	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20220704	26.85	27.4	26.7	27.15	4872774	27.15	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20220704	554.95	554.95	538	540.05	45718	540.05	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220704	48.6	50.9	48.15	49.85	55219	49.85	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220704	23.6	23.8	22.25	22.85	35398	22.85	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220704	305.55	314.35	302.7	309.65	128866	309.65	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220704	20.2	20.35	19.65	20.3	210349	20.3	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220704	18.9	19.9	18.65	18.85	123210	18.85	down	down	correct
VBL.NSE	Varun Beverages Limited	20220704	794	805.9	780.55	786.1	486590	786.1	down	down	correct
VEDL.NSE	Vedanta Limited	20220704	212.9	217.35	209.4	216.6	10536164	216.6	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220704	1916.7	1996.5	1907.3	1959.7	44658	1959.7	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20220704	206.05	208.5	200.25	202.45	21015	202.45	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220704	85.8	85.9	81.3	83.6	27303	83.6	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220704	1058	1134.9	1050	1106.3	18409	1106.3	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220704	82.75	82.75	79	80.05	33052	80.05	down	down	correct
VGUARD.NSE	V	20220704	217.9	227	217.25	222.8	189690	222.8	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20220704	2705.65	2774	2692.75	2722.95	312	2722.95	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20220704	2.05	2.1	1.9	1.9	93834	1.9	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220704	383.5	396.05	383.5	393.85	17691	393.85	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220704	350.9	354	337	340.05	32680	340.05	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220704	3.1	3.15	3.1	3.1	112004	3.1
VIKASECO.NSE	Vikas EcoTech Limited	20220704	3.9	3.9	3.75	3.75	1712843	3.75	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220704	5.2	5.45	5.2	5.3	2240814	5.3	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220704	1.5	1.55	1.45	1.5	511980	1.5
VIKASWSP.NSE	Vikas WSP Limited	20220704	2.55	2.55	2.4	2.45	43200	2.45	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20220704	386.5	394.85	382.75	384.8	21764	384.8	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20220704	1990	2029.6	1954.9	2011.9	46061	2011.9	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220704	950.5	970	942	958	2772	958	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20220704	59.9	59.95	57.15	58.35	3813	58.35	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220704	271.6	278.45	270	276.95	28098	276.95	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220704	23.75	24.5	23.3	24.15	140654	24.15	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220704	618.65	629.55	606.6	610.75	63084	610.75	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220704	17.25	17.5	16.7	17.05	1251	17.05	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20220704	471.2	474.5	464	466.5	6133	466.5	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220704	15.6	15.6	14.95	15.6	65529	15.6
VISESHINFO.NSE	MPS Infotecnics Limited	20220704	0.7	0.75	0.7	0.75	7901149	0.75	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20220704	28.15	28.3	25.55	26.45	259008	26.45	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220704	1525	1587.95	1502.1	1520.55	35622	1518.51	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220704	16.15	16.65	15.95	16.3	473654	16.3	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220704	1.5	1.5	1.35	1.4	1063874	1.4	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220704	10.3	10.3	9.9	10.15	92337	10.15	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20220704	142.25	142.5	140.2	140.7	5058	140.7	down	down	correct
VMART.NSE	V	20220704	2500.75	2595	2475	2496.85	27667	2496.85	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20220704	2962	3050	2942.4	2989.45	89455	2989.45	up	up	correct
VOLTAS.NSE	Voltas Limited	20220704	962.8	973	946	965.65	965699	965.65	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20220704	620	635	616.2	631	88650	631	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220704	232.4	232.6	225	227.75	14455	227.75	down	down	correct
VSTIND.NSE	VST Industries Limited	20220704	3063.25	3089.4	3033.35	3066.85	5401	3066.85	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220704	2511	2565	2488.35	2560.15	3410	2560.15	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20220704	273.9	278.85	271.3	277.5	295337	277.5	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20220704	231.45	239.85	231.35	237.5	386223	237.5	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220704	51.4	51.5	50.6	51.1	26425	51.1	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20220704	66.05	66.05	64.25	65	6626	65	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20220704	77.5	80.55	77.5	78.15	26037	78.15	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220704	242.95	250.6	238	238	305	238	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220704	93.2	93.2	93.2	93.2	45378	93.2
WEIZMANIND.NSE	Weizmann Limited	20220704	45.95	47.05	45.1	46.1	1597	46.1	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20220704	214.65	217.15	212	212.95	438877	212.95	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20220704	98.2	99	95.5	96.1	149982	96.1	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220704	275	285	272.1	277.35	142	277.35	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220704	70.1	72.6	69.9	72	1033340	72	up	up	correct
WENDT.NSE	Wendt (India) Limited	20220704	8285	8520	8051.1	8127.75	1550	8127.75	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20220704	491	518.4	486.2	515.35	211334	515.35	up	up	correct
WHEELS.NSE	Wheels India Limited	20220704	632.7	640	620.25	636.35	10785	627.96	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220704	1558.15	1571.65	1546.7	1556	38656	1556	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220704	21.5	22.5	21.05	21.9	20611	21.9	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20220704	219.55	219.55	216.5	217.65	8657	217.65	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220704	31.8	32.55	30.9	31.05	35940	31.05	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220704	51.4	55.65	51.4	52	353	52	up	up	correct
WIPRO.NSE	Wipro Limited	20220704	420.95	421.75	416	420.3	3186358	420.3	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220704	208	211.9	206	207.2	543755	207.2	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220704	232	237.6	230	231.25	42101	231.25	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20220704	98.95	99	95.75	96.2	5115	96.2	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20220704	13.1	13.1	13.1	13.1	804	13.1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220704	349	354.8	347.05	351.35	227198	351.35	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220704	59.45	60	58.8	59.15	63948	59.15	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220704	171.45	173.1	167.85	169.7	6841	169.7	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220704	823	824	792.3	793.35	7900	793.35	down	down	correct
YESBANK.NSE	Yes Bank Limited	20220704	12.65	12.75	12.6	12.65	21510057	12.65
YUKEN.NSE	Yuken India Limited	20220704	453.8	464.5	446.1	453.3	1445	453.3	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220704	216.4	220	213.1	219.2	4711613	219.2	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20220704	6	6.1	5.95	6	273519	6
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220704	13.75	14	13.6	13.85	807562	13.85	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220704	71.7	75.25	71.2	72.1	90	72.1	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220704	5.85	5.85	5.85	5.85	167369	5.85
ZENSARTECH.NSE	Zensar Technologies Limited	20220704	270	274.4	266.05	272.1	230806	272.1	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20220704	173	176.5	173	175.25	55136	175.25	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220704	79.5	82.9	78.05	81.15	30070	81.15	up	up	correct
ZOMATO.NSE	Zomato Limited	20220704	54.5	55.8	53.3	54.3	56902459	54.3	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220704	276	276	270	270.2	2169	270.2	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220704	140	147.55	140	145.5	89556	145.5	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220704	145.6	152.5	145.25	147.05	17446	147.05	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220704	1624.05	1645	1624.05	1636.8	7421	1636.8	up	down	incorrect