CollectAI

close-nse_india_stocks

2022/07/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220706	70	72.1	69.65	71	112836	71	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220706	24.8	24.8	23.9	24.5	5128	24.5	down	down	correct
3MINDIA.NSE	3M India Limited	20220706	22400	22850	22400	22723	2960	22723	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20220706	14.15	14.65	14	14.35	2434	14.35	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220706	287.65	289.2	268.3	271.35	54435	271.35	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20220706	176	181.5	167.35	181.5	140994	181.5	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220706	11.6	11.6	11	11.6	679087	11.6
AAKASH.NSE	Aakash Exploration Services Limited	20220706	15.25	15.55	14.7	14.95	261896	14.95	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220706	33.9	37.1	33.3	36.3	121552	36.3	up	up	correct
AARON.NSE	Aaron Industries Limited	20220706	111.5	114.5	111.5	114.35	2760	114.35	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220706	399	403.7	396.4	398.95	35790	398.95	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20220706	680.1	704	679	701.7	490130	701.7	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20220706	638.45	691.35	632	667.1	30803	667.1	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220706	19.25	20	18.65	19.4	9851	19.4	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20220706	90.7	91.7	89.6	90.8	3962	90.8	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20220706	1983.95	2030.15	1970.5	1998.1	55952	1998.1	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20220706	43.2	44.7	42.4	43.25	84539	43.25	up	up	correct
ABB.NSE	ABB India Limited	20220706	2374.8	2530	2370	2517	1037060	2517	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220706	18748.75	19293.95	18672.4	19191.55	17195	19191.55	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220706	90	93.05	89	92.45	1794342	92.45	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220706	242.6	244.7	235.5	243.4	3241338	243.4	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20220706	80.15	86.95	80.1	80.3	110	80.3	up	down	incorrect
ACC.NSE	ACC Limited	20220706	2148.05	2179.9	2148	2174.35	123949	2174.35	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220706	875	888.5	852.6	867.95	10397	867.95	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20220706	210	215.7	204.55	209.45	39037	209.45	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20220706	216.75	218.5	215	217.65	164958	217.65	up	down	incorrect
ACRYSIL.NSE	Acrysil Limited	20220706	608	628.15	608	612.45	89770	612.45	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20220706	2245	2277	2236.5	2272.85	1045463	2272.85	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20220706	1876	1909	1870	1903.7	497249	1903.7	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220706	678	696.3	677.15	694.35	2634839	689.57	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20220706	264.1	265.55	260	262.7	3036307	262.7	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20220706	2492	2523	2475	2511.65	203550	2511.65	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220706	700.8	709.5	698.8	703.3	2056	703.3	up	up	correct
ADL.NSE	Archidply Decor Limited	20220706	54.05	57.85	54	57.85	214	57.85	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220706	705.3	747	705.3	737.95	81549	737.95	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220706	15.1	15.5	14.35	15.05	36461	15.05	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20220706	122.1	123.2	120.5	121.1	47264	121.1	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220706	66	68.95	64.75	67.85	23121	67.85	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220706	266.8	271.75	265.45	270.8	45430	270.8	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20220706	208.45	210.6	207.15	208.2	174886	208.2	down	down	correct
AFFLE.NSE	Affle (India) Limited	20220706	1016.9	1022	1002	1011.8	164706	1011.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220706	447.25	452	428.1	434.8	35286	434.8	down	up	incorrect
AGRITECH.NSE	Agri	20220706	83.45	83.45	82	83.45	15703	83.45
AGROPHOS.NSE	Agro Phos (India) Limited	20220706	32.15	33.05	31.8	32.05	27941	32.05	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20220706	86.6	86.6	83	84	8494	84	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220706	218.1	224.8	217.1	223.65	1981	223.65	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220706	420.5	435	419.05	426.6	4153	426.6	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20220706	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20220706	2255	2369.9	2234	2350.15	84348	2350.15	up	down	incorrect
AIRAN.NSE	Airan Limited	20220706	20.35	20.35	20	20.05	92396	20.05	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220706	1219.1	1221.8	1189	1193.75	80220	1193.75	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220706	239.75	272.45	231.25	261.8	76384	261.8	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20220706	40.65	41.6	40.3	41.35	40633	41.35	up	down	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220706	1.55	1.55	1.5	1.55	594328	1.55
AKASH.NSE	Akash Infra	20220706	29.8	29.8	29.8	29.8	7929	29.8
AKG.NSE	AKG Exim Limited	20220706	37.65	37.65	35.1	35.65	20211	35.65	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20220706	265.05	273.9	265.05	269.7	3564	269.7	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220706	9.05	9.05	8.45	8.75	255730	8.75	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220706	1882.2	1920.8	1821.1	1850.5	13975	1850.5	down	down	correct
ALANKIT.NSE	Alankit Limited	20220706	11.1	11.1	10.7	10.85	98132	10.85	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20220706	538	564.45	528.85	561.05	7256	561.05	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220706	69.6	70.5	67.8	68.1	141131	68.1	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20220706	645.05	658.15	641.5	644.05	3436	644.05	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20220706	75.3	77.55	74.7	76.9	11556	76.9	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20220706	3050	3180	3046.05	3078.05	57854	3078.05	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220706	2536.4	2555	2520	2536.1	20363	2536.1	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20220706	262.85	264.7	258.2	259.95	333622	259.95	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220706	433.1	433.1	421	421.7	8524	421.7	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20220706	91.85	91.85	86.4	88.15	3458	88.15	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20220706	21.2	21.2	20.6	20.65	996585	20.65	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20220706	59.55	64.85	58	61.25	139095	61.25	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220706	265.45	268.1	264.05	266.85	3294	266.85	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20220706	2.2	2.2	2.2	2.2	4540	2.2
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220706	460	467.75	457.1	466.1	507766	466.1	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220706	2365.7	2366.25	2286.55	2319.3	22831	2319.3	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220706	1551.2	1590	1529.05	1576.5	11696	1576.5	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20220706	367	370.35	366.95	368.25	2209031	368.25	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20220706	41.9	42.45	41.05	41.5	10954	41.5	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20220706	878	898.55	865.3	877.35	38612	877.35	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220706	24.45	25.5	24.45	25	21513	25	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220706	803.1	808.5	789.05	795.7	9597	795.7	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20220706	57.5	58.35	55.8	56.2	325723	56.2	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20220706	6.6	6.6	6.6	6.6	84564	6.6
ANDHRAPAP.NSE	Andhra Paper Limited	20220706	330	334.75	326	331.7	16138	331.7	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220706	124.7	125.85	121.9	123.7	86239	123.7	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20220706	21.35	21.5	20.6	20.85	35100	20.85	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20220706	29.3	29.75	28	28.2	25230	28.2	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220706	7.05	7.05	6.7	6.8	62422	6.8	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20220706	157.5	162	154.2	158.35	2493	158.35	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220706	13	13.7	12.85	13.7	182653	13.7	up	down	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20220706	6.8	7.2	6.75	6.95	141932	6.95	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220706	1.05	1.05	1	1	409411	1	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20220706	768.55	770	733.15	763.8	16594	763.8	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220706	619.7	629	614.15	622.95	27059	622.95	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20220706	955.75	957.95	927.05	939.65	87592	939.65	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20220706	191.4	192.35	181.55	182.95	40943	182.95	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220706	569.85	585	566	581.05	57327	581.05	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20220706	267.7	279.05	266.75	276.55	58278	274.18	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220706	848.3	863	840.25	854.9	191133	854.9	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220706	727.4	735	723	730.4	18363	730.4	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20220706	122.45	137	119.45	129.35	285729	129.35	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220706	3809.1	3889.55	3783.5	3883.5	390568	3883.5	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20220706	404	468	402.4	455.45	518528	455.45	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220706	187.45	195.05	187.45	192.8	3004454	192.8	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220706	584.95	585	580	581	595	581	down	up	incorrect
APTECHT.NSE	Aptech Limited	20220706	218	220.85	215.35	218.5	52288	218.5	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20220706	264.4	265	259.1	263.55	102145	263.55	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220706	53.4	53.95	51.15	51.8	12347	51.8	down	up	incorrect
ARCHIES.NSE	Archies Limited	20220706	15.6	15.8	14.95	15.15	23756	15.15	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20220706	29.4	29.95	28.15	29.75	2127	29.75	up	up	correct
ARIES.NSE	Aries Agro Limited	20220706	118.7	118.7	114.3	115.65	23298	115.65	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220706	78	78	74.3	75.55	26564	75.41	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220706	125.75	128.7	122.35	126.3	62982	126.3	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20220706	1161.55	1191	1142.35	1173.05	11383	1173.05	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220706	38.65	40.95	38.6	40.1	20041	40.1	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20220706	91.3	92	89.5	91.2	6919	91.2	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20220706	14.4	14.7	13.5	13.6	426491	13.6	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220706	22.1	22.1	20.4	20.5	12134	20.5	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220706	41.4	43.5	41.4	43.1	41559	43.1	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220706	90.45	90.45	83.55	90.15	1575	90.15	down	down	correct
ARVIND.NSE	Arvind Limited	20220706	91.4	92.95	88	88.8	696407	88.8	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20220706	273	278	270	273.4	100163	273.4	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220706	156.05	159.8	155.7	159.5	9129	159.5	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20220706	574.7	582.7	557.15	568.25	525669	568.25	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220706	293.8	293.8	286.05	288.55	3215	288.55	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220706	502	538.45	487.25	531.15	153498	531.15	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220706	439.85	447.35	429.45	430.4	19850	430.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220706	102.65	104.85	101.5	102.1	50941	102.1	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20220706	126.5	128.25	124.05	126.8	27273	126.8	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20220706	11.75	11.75	11.05	11.6	31406	11.6	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20220706	74.6	75.5	73.95	75	353008	75	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20220706	145	147.5	145	146.95	13117153	145.92	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220706	81.25	81.95	80.1	80.55	2914	80.55	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20220706	2830.55	2869	2805.15	2861.4	2085735	2861.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20220706	40.1	41.7	38.8	40.1	1452980	40.1
ASPINWALL.NSE	Aspinwall and Company Limited	20220706	171.35	172.05	168.05	170.95	3331	170.95	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20220706	1898.75	1898.75	1845.1	1858.9	5254	1858.9	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20220706	181.95	185.4	179.55	184.2	119385	184.2	up	down	incorrect
ASTRAL.NSE	Astral Limited	20220706	1706.8	1710.45	1668.65	1701.3	181000	1701.3	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220706	203.75	204.85	201.5	204	93246	204	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220706	2937.8	2964.95	2900.1	2938.9	22263	2930.9	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220706	40.9	40.9	39.6	39.85	7039	39.85	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20220706	854.5	870	830	865.65	3524	865.65	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20220706	2426.8	2487.8	2410.45	2475.35	257988	2475.12	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220706	14.55	14.9	14.5	14.6	6516	14.6	up	down	incorrect
ATUL.NSE	Atul Ltd	20220706	8144.95	8144.95	7976.6	8054.45	46313	8030.53	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20220706	169.75	174.3	169.75	171.6	42313	171.6	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20220706	560.5	585	558	581.65	2202048	581.65	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220706	279.95	279.95	243.6	250.6	42025	250.6	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220706	530.7	544.75	529.95	544	1503092	544	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20220706	62	74.5	62	67.5	111865	67.5	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220706	1920	2040	1915.95	1990.1	243770	1990.1	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20220706	59.7	61.05	59.2	59.8	12268	59.8	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220706	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220706	538.1	541.45	523	529.2	27103	519.98	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20220706	432.55	435	427	433.55	111690	433.55	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20220706	95.45	95.45	93.75	94.95	48717	94.95	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20220706	276.9	280.9	271.3	277.75	31180	277.75	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220706	652	659.4	651	657.95	6684686	656.95	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220706	115.95	118.3	114.2	115.95	19263	115.95
AXISNIFTY.NSE	Axis Mutual Fund	20220706	167.93	169.59	167.38	168.9	5266	168.9	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220706	89.05	91.8	87.85	90.65	24996	90.65	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220706	115.85	115.85	114	115.55	19	115.55	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220706	5.95	6	5.8	6	305817	6	up	down	incorrect
BAJAJ.NSE	AUTO	20220706	3682	3777.3	3675.15	3773.05	333226	3773.05	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220706	141.9	144	139.3	142.25	988892	142.25	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20220706	1085	1100	1066.5	1074.65	99579	1074.65	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220706	11535	12070	11530	12028.5	478294	12028.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220706	12.75	12.8	11.9	11.95	16990925	11.95	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220706	4725	4800	4701.5	4783.85	23909	4783.85	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220706	5680	5938.85	5645.9	5916.7	2222952	5916.7	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220706	40.6	40.95	40	40.25	111515	40.25	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20220706	2890	2896.65	2856.35	2878.45	19198	2878.45	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220706	381.6	396.95	370	380.65	1781	380.65	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220706	37.3	37.3	35.65	37.3	9299	37.3
BALKRISIND.NSE	Balkrishna Industries Limited	20220706	2200	2241	2194.65	2226.4	169720	2226.4	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20220706	1.45	1.45	1.45	1.45	0	1.45
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220706	108.65	109.4	108.05	108.9	67122	108.9	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20220706	94.7	97.25	91.35	92.7	25960	92.7	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220706	361	363.55	345.2	347.45	3241822	347.45	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20220706	71	71.8	69.25	70.1	1543	70.1	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220706	2175	2223.7	2170	2205.85	615	2205.85	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20220706	178	181.5	178	180.25	89723	180.25	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20220706	273.05	278.45	271.3	277.7	4482342	277.7	up	up	correct
BANG.NSE	Bang Overseas Limited	20220706	39.35	39.85	38.3	38.85	19526	38.85	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220706	69.7	69.7	66	66.2	1943	66.2	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20220706	99.05	100.7	98.7	99.45	24812084	99.45	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20220706	342.3	348	342	347.2	995857	347.2	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20220706	45.85	47	45.5	46.65	1725570	44.65	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20220706	204.2	210	203.45	207.3	4891	207.3	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220706	1058	1085.95	1040	1071.95	84795	1071.95	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220706	4.15	4.15	3.85	3.85	21266	3.85	down	down	correct
BASF.NSE	BASF India Limited	20220706	2615.05	2635.55	2587	2609.85	11980	2609.85	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220706	53.35	53.95	52.5	53.35	22675	53.35
BATAINDIA.NSE	Bata India Limited	20220706	1725.1	1799.9	1725.1	1783.8	313276	1783.8	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220706	5230	5230	5131	5163.6	3102	5163.6	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20220706	1693.35	1763.95	1666.3	1730.15	15524	1730.15	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220706	916.05	987	915.05	981.6	104808	981.6	up	up	correct
BCG.NSE	Brightcom Group Limited	20220706	38	38	36.5	38	11978219	38
BCLIND.NSE	BCL Industries Limited	20220706	385.2	385.25	376	383.1	5951	383.1	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220706	4.4	4.4	4.2	4.25	96919	4.25	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20220706	670	705.6	665.05	697.5	645503	697.5	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20220706	15.8	15.95	15.25	15.65	21062	15.65	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220706	284.9	302.05	282.7	297.35	383946	297.35	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220706	70.55	72.45	68.55	69.05	2966	69.05	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20220706	229.8	231.7	224.15	231.05	7034488	231.05	up	down	incorrect
BEML.NSE	BEML Limited	20220706	1274.05	1305	1271.7	1287.25	74395	1287.25	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20220706	112.05	113	110.05	111.1	218421	111.1	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20220706	586	597.75	582.3	592.1	2567220	592.1	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20220706	965.15	998	942.4	957.25	33532	957.25	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20220706	254.85	262.5	254.2	261.5	3548	261.5	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20220706	302	304.95	297.75	302.6	62125	302.6	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220706	3	3	3	3	0	3
BGRENERGY.NSE	BGR Energy Systems Limited	20220706	61.95	63.05	61.35	61.9	72463	61.9	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220706	174.95	174.95	168.65	169.6	20430	169.6	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20220706	38.15	38.9	38	38.35	20575	38.35	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220706	39	39	38.5	38.7	1839	38.7	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220706	5.75	6.05	5.65	5.75	314445	5.75
BHARATFORG.NSE	Bharat Forge Limited	20220706	659	663	651.25	656.5	655634	650.84	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20220706	139.45	147.9	139.4	146.3	32240	146.3	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20220706	11355	11355	11053.05	11142.7	739	11142.7	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220706	58.85	60.9	57.6	58.6	12282	58.6	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20220706	684.5	694.95	684.2	693.95	4697006	693.95	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20220706	45.2	46.1	44.4	45.95	13265068	45.95	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20220706	100.25	104.7	100.25	101.1	12622	101.1	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220706	176.9	178.3	157.35	164.65	20128	164.65	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220706	23.25	25.3	23.25	24.9	393758	23.58	up	down	incorrect
BIOCON.NSE	Biocon Limited	20220706	316.8	321.5	314	321	1838655	321	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220706	48.4	49.2	44.35	47.95	25299	47.95	down	up	incorrect
BIRET.NSE	RR	20220706	327.95	330	326.25	327.36	171114	327.36	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20220706	122.1	124	115.25	116.95	155521	116.95	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220706	861.1	867.75	842.15	859.55	93637	859.55	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220706	54.4	54.45	53.4	53.65	12628	53.65	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20220706	7.35	7.35	7.35	7.35	0	7.35
BKMINDST.NSE	BKM Industries Limited	20220706	1.95	2	1.9	1.9	20792	1.9	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20220706	17.9	17.9	17.05	17.05	17561	17.05	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220706	72.9	74.5	72.5	72.8	32924	72.8	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220706	22.1	22.55	21.15	21.35	118941	21.35	down	up	incorrect
BLS.NSE	BLS International Services Limited	20220706	203.7	206.9	198.05	201.15	1413534	201.15	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20220706	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20220706	7800	8169	7800	7969.5	80604	7969.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20220706	884.75	891	870.05	875	369652	875	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20220706	83.15	84.4	78.8	83.65	164403	83.65	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220706	94.9	96.3	92.65	95.2	1666671	95.2	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20220706	277.4	291.9	277.4	285.95	206884	285.95	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20220706	610.95	615	603.25	608.35	178291	608.35	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20220706	15647	16150	15600.05	16107.6	48854	16009.19	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220706	316.6	322	315.5	321.3	4176932	321.3	up	up	correct
BPL.NSE	BPL Limited	20220706	63	63.8	61.5	62.45	34166	62.45	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20220706	4.75	4.75	4.75	4.75	0	4.75
BRIGADE.NSE	Brigade Enterprises Limited	20220706	438	447	434.25	443.35	164457	443.35	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20220706	3650.15	3840.9	3642.25	3830.8	1043070	3830.8	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20220706	31.85	31.85	29.7	30.25	107832	30.25	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20220706	85.5	87	83.2	85.1	3101	85.1	down	up	incorrect
BSE.NSE	BSE Limited	20220706	598.6	613.8	595.6	610.9	1170990	610.9	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220706	395	400	395	396.05	221	396.05	up	up	correct
BSL.NSE	BSL Limited	20220706	101	103.8	94.3	98.4	20214	98.4	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220706	46.33	46.98	46.06	46.36	15999	46.36	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220706	18.2	18.2	17.35	17.87	13737	17.87	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220706	346	347.5	337.25	339.95	1848847	337	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220706	4.5	4.55	4.35	4.45	78565	4.45	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220706	1199	1209.9	1185.85	1192.2	7463	1192.2	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20220706	21.95	22	21	21	4171	21	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20220706	36	36	35.15	35.55	6484	35.55	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20220706	21.15	21.5	20.65	21.2	23565	21.2	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220706	109.15	109.15	106.5	107.3	67159	107.3	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20220706	2211	2242.3	2175.35	2230.95	237921	2230.95	up	down	incorrect
CANBK.NSE	Canara Bank	20220706	189.85	193.7	188.8	192.75	5167283	192.75	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20220706	3.5	3.7	3.5	3.7	2290	3.7	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20220706	449.35	452.35	445.3	450.2	245315	450.2	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220706	1115	1134.95	1103.7	1126.85	7192	1126.85	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220706	117.9	121.25	116.25	119.4	138642	119.4	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220706	730.05	744.65	720.05	740.7	48031	740.7	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20220706	99.95	99.95	96	97.2	2956	97.2	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220706	746.45	758.3	737.45	749	80608	749	up	down	incorrect
CAREERP.NSE	Career Point Limited	20220706	113.45	115.9	112.1	115	11086	115	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20220706	419.5	421.9	416.6	420.8	29357	420.8	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20220706	591	608.5	588.35	601.8	62996	601.8	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20220706	105.7	107.15	105.5	106.9	557031	106.9	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20220706	2.15	2.15	2	2.1	139731	2.1	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220706	7.3	7.35	6.95	7.05	61176	7.05	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20220706	385	414	377.05	405.1	860137	405.1	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20220706	1093.3	1098.9	1083.25	1093.1	252719	1093.1	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20220706	954	1040.9	952.35	1024.45	529571	1024.45	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220706	58	64	57.6	63.5	1165727	63.5	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20220706	13.5	13.75	12.75	12.85	19968	12.85	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20220706	420	422.1	410.45	411.85	30341	411.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220706	9.6	9.8	9.5	9.65	57688	9.65	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20220706	18.15	18.25	17.65	17.85	1800430	17.85	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220706	21.15	21.5	21	21.4	38496	21.4	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20220706	403.2	406	394	397.45	2812	397.45	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220706	510.7	525.8	510.7	521.4	87266	521.4	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220706	793.3	810.05	791	808.1	65509	808.1	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20220706	4219	4233.35	4175	4210.55	10153	4210.55	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220706	49	49.25	47.7	48.25	55817	48.25	down	down	correct
CESC.NSE	CESC Limited	20220706	71.65	72.5	70.7	72.15	760970	72.15	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20220706	704.5	706.45	681	686.85	17464	686.85	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220706	196	200.8	195.3	199.35	3856075	199.35	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20220706	334.75	336.8	322.15	330.2	222857	330.2	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220706	280.95	287.7	278.15	282.2	3167111	282.2	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220706	165.3	165.55	162.25	164.05	16078	159.32	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220706	283	288.5	280.2	285.35	30773	285.35	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20220706	159.35	162.15	157.5	158.7	6686	158.7	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220706	492.1	495	478	490.9	143109	490.9	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220706	270	282.45	262.5	269.85	6500198	269.85	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220706	645	652	635	643.65	2752147	643.65	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220706	616	616	590.5	606.75	104350	606.75	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20220706	454.95	482	452.75	476.35	70726	476.35	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20220706	134.45	136.45	131.95	133.5	8642	133.5	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20220706	11.8	12.55	11.3	12.55	104704	12.55	up	down	incorrect
CIPLA.NSE	Cipla Limited	20220706	940	950	933.15	945.6	1390651	945.6	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20220706	1467.3	1474.5	1440.9	1467.6	87805	1467.6	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20220706	122.95	125.5	122.5	125	57868	125	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220706	420	430.95	414.1	420.4	9875	420.4	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220706	98.15	98.15	95.45	96.1	14242	96.1	down	up	incorrect
CMICABLES.NSE	CMI Limited	20220706	21.9	22.8	21.25	21.55	108659	21.55	down	down	correct
COALINDIA.NSE	Coal India Limited	20220706	182.5	182.85	178	181.7	9367397	181.7	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220706	312	314.15	310.1	313.25	39448	313.25	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220706	43.25	43.95	42.4	42.65	543793	42.65	down	down	correct
COFORGE.NSE	Coforge Limited	20220706	3550.9	3624	3525	3608.2	251148	3608.2	up	down	incorrect
COLPAL.NSE	Colgate	20220706	1530.15	1574.4	1522.05	1569.15	414490	1569.15	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220706	20.85	21.25	20.55	20.9	351988	20.9	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20220706	23.3	23.4	22.7	22.8	121153	22.8	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20220706	651	661.8	628.15	650.45	8539454	650.45	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220706	49.95	50.75	49.1	49.35	159192	49.35	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220706	123.1	125.1	122.5	123.25	5246	123.25	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20220706	437.8	449	432	445.75	9846	440.77	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220706	34	34.8	33.9	34.05	6603	34.05	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20220706	52.7	53.4	51.25	52.25	11022	52.25	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20220706	953.8	982.6	950.7	979.3	533968	973.33	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220706	968.9	977.4	950	957.25	39848	957.25	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220706	4.35	4.35	4.1	4.1	33940	4.1	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220706	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220706	31.73	31.83	30.5	30.91	1415420	30.91	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220706	2253	2425	2253	2372.8	110042	2372.8	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220706	482.1	513	470.15	509.75	7633	509.75	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20220706	4.9	4.9	4.5	4.9	8001	4.9
CREDITACC.NSE	CreditAccess Grameen Limited	20220706	1015.3	1029	972.7	987.1	149450	987.1	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20220706	173.95	174.95	168.5	171.65	2095	171.65	down	down	correct
CRISIL.NSE	CRISIL Limited	20220706	3346.1	3389.5	3304.6	3364.95	12301	3364.95	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220706	356.9	365	353.1	363.25	1671956	360.75	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20220706	191	194.15	189.2	193.3	87042	193.3	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20220706	53.85	53.85	50	51.1	9408	51.1	down	down	correct
CUB.NSE	City Union Bank Limited	20220706	140.4	141.85	138.1	141.3	2649574	141.3	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20220706	28.9	29	27.15	27.85	35981	27.85	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20220706	1069.95	1116.85	1064.25	1103.85	1140872	1103.85	up	up	correct
CUPID.NSE	Cupid Limited	20220706	212.2	223	212.2	219.85	16239	219.85	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220706	16.4	16.95	15.6	16.15	10415	16.15	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220706	131.4	135.55	131.4	133.45	26207	133.45	up	down	incorrect
CYIENT.NSE	Cyient Limited	20220706	763	767.2	732	736.2	452671	736.2	down	down	correct
DAAWAT.NSE	LT Foods Limited	20220706	76.4	79.6	75.8	78.55	899813	78.55	up	down	incorrect
DABUR.NSE	Dabur India Limited	20220706	530.6	544.75	521.1	542.95	2355807	542.95	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220706	1309.25	1386.5	1309	1381.5	485108	1381.5	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220706	320.75	324.3	310	317.65	96610	317.65	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220706	46.15	46.15	43.55	44.5	6351	44.02	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220706	386	409	384	400.9	71691	400.9	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20220706	293.95	295.4	290.05	293.25	46144	293.25	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20220706	77.9	78.9	76.5	78.5	24271	78.5	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20220706	198	200	193.5	196.15	435070	196.15	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20220706	56	57.35	55.5	57.35	245372	57.35	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220706	19.5	19.9	19.05	19.75	1818	19.75	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20220706	118.75	120.4	116.5	117.2	113225	117.2	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20220706	75.5	79	75.5	78.7	351287	78.7	up	up	correct
DCM.NSE	DCM Limited	20220706	67.85	68.45	65.55	65.95	28858	65.95	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20220706	3.65	3.65	3.55	3.55	8579	3.55	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20220706	182	182.8	174	175.6	43895	175.6	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220706	953.85	982.5	950.5	976.2	34605	971.3	up	up	correct
DCW.NSE	DCW Limited	20220706	36.55	37.35	36.55	36.95	264045	36.95	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20220706	465.35	477	459.7	467.05	3908	467.05	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220706	612.75	619.25	602	611.45	242332	611.45	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220706	1728.8	1747.85	1702.35	1743.3	479374	1743.3	up	down	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20220706	82.55	84.45	79.55	81	22501	81	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20220706	193	195.85	186.8	188.45	138752	188.45	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220706	402.4	408.15	377.6	389.8	1416	389.8	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20220706	169.8	174.75	167.65	173.1	6125997	173.1	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220706	73.25	73.5	71	71.75	2513	71.75	down	up	incorrect
DEN.NSE	DEN Networks Limited	20220706	33	33.35	32.9	33.1	304965	33.1	up	up	correct
DENORA.NSE	De Nora India Limited	20220706	826	850	819.25	842.25	15205	842.25	up	up	correct
DEVYANI.NSE	Devyani International Limited	20220706	162.3	163.7	156.1	163.25	1886514	163.25	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220706	224.9	227.3	222.35	224.1	33659	224.1	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20220706	19.05	19.05	17.25	17.25	168495	17.25	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220706	219	220.6	209.6	214	192238	214	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220706	11.9	11.95	11.55	11.9	291685	11.9
DHANI.NSE	Dhani Services Limited	20220706	33.7	34.3	32.75	33.45	2192032	33.45	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20220706	694.8	703.75	685.5	689.9	23236	689.9	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220706	11.2	11.2	10.8	10.85	9176	10.85	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220706	581.25	586.85	565.3	576.3	2068	576.3	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20220706	679.85	714.1	661.55	687.45	107351	687.45	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220706	1.85	1.85	1.85	1.85	0	1.85
DICIND.NSE	DIC India Limited	20220706	399.85	399.95	380	382.15	1739	382.15	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220706	28.75	28.95	27.5	28.1	27648	28.1	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20220706	12.55	12.8	12.25	12.65	3306785	12.65	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20220706	3614.95	3660.7	3600	3644.8	228612	3644.8	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20220706	3508	3681.5	3508	3668.75	261838	3668.75	up	down	incorrect
DLF.NSE	DLF Limited	20220706	321.5	330.5	321.5	329.6	4031342	329.6	up	down	incorrect
DLINKINDIA.NSE	D	20220706	125.25	126.8	123.05	124.4	65422	124.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220706	3650	3830	3650	3792	751853	3792	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220706	3.05	3.05	2.9	2.95	87043	2.95	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20220706	486.9	487	481.5	485.9	3272	485.9	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20220706	451.1	459.35	445.3	453.95	51793	453.95	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20220706	51.8	51.8	49.7	50.3	4905	50.3	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220706	384.8	384.8	367.55	370.25	13136	370.25	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20220706	13.8	13.9	12.55	12.65	322259	12.65	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220706	279.1	284.95	272.1	275	10014	275	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220706	37.8	37.8	37.8	37.8	0	37.8
DREDGECORP.NSE	Dredging Corporation of India Limited	20220706	262.6	263.85	259.25	262.9	14463	262.9	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220706	4395	4443.3	4379.35	4390	335701	4360.11	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20220706	316	316	307	312.65	6849	312.65	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20220706	213.05	217.3	206.85	209.75	1962	209.75	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20220706	17.5	18.25	17.15	17.35	93638	17.35	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20220706	196.9	196.9	187.9	190.3	22983	190.3	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220706	103	103.7	101.3	102.8	666059	102.8	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220706	1834.35	1938.4	1834.35	1904.65	10458	1904.65	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20220706	405	431.85	395.2	404.85	20988	404.85	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220706	399	401.8	392.1	394.05	546830	394.05	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220706	4.55	4.75	4.5	4.55	11325	4.55
EASUNREYRL.NSE	Easun Reyrolle Limited	20220706	2.45	2.45	2.25	2.25	6	2.25	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20220706	3730	3730	3730	3730	0	3730
EBBETF0423.NSE	Edelweiss Amc Ltd	20220706	1177.59	1179	1177.5	1177.9	4176	1177.9	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20220706	1212	1212	1185	1189.78	12875	1189.78	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20220706	1978	1987.5	1950	1979.7	10551	1979.7	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220706	53.25	53.5	52.3	52.95	236749	52.95	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220706	3.15	3.15	3	3.05	33335	3.05	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20220706	2810	2920	2807	2907.95	1058465	2907.95	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20220706	512.95	526	508	522.75	365121	522.75	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220706	367	374.05	364.3	371.5	6179	371.5	up	up	correct
EIHOTEL.NSE	EIH Limited	20220706	128.4	128.75	126.65	127.5	142957	127.5	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220706	382.75	386.45	375.05	383.75	2861	383.75	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20220706	182.45	188.35	180.1	186.85	116342	186.85	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20220706	272.3	293.95	268.1	291.05	3102256	291.05	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20220706	31.8	32.3	31.15	32.15	415182	32.15	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20220706	88.1	89	79.55	80.35	154116	80.35	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20220706	377.7	378.95	366.65	374.55	551912	374.55	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220706	29.8	30	28.25	29.4	8393	29.4	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20220706	436	468.05	435.3	463.4	585472	463.4	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20220706	142.8	142.8	136.25	140.6	18636	140.6	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20220706	63.2	64.8	62.6	63.85	22611	63.85	up	up	correct
EMCO.NSE	EMCO Limited	20220706	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220706	65	68	64.3	65.4	36026	65.4	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20220706	81.7	82.35	81	81.95	3983	81.95	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220706	1451	1474.4	1441.95	1466.6	206591	1466.6	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220706	16.2	16.2	15.2	15.45	53446	15.45	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20220706	59.15	60.3	59.05	60	661285	60	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20220706	177.5	179.85	172.25	177.3	10128	177.3	down	up	incorrect
EPL.NSE	EPL Limited	20220706	154	162.95	153.75	161.35	273501	161.35	up	down	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20220706	86.8	88.5	84.15	87.5	636092	87.5	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220706	39.4	39.5	38.4	39.35	766019	39.35	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220706	644.65	644.65	636	642.65	7574	642.65	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20220706	21.8	23.75	21.8	22.55	862378	22.55	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20220706	3441	3560	3440.15	3543.45	2333	3543.45	up	up	correct
ESCORTS.NSE	Escorts Limited	20220706	1502.5	1566.75	1502.5	1562.2	423085	1562.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220706	7.1	7.1	6.85	6.9	79328	6.9	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20220706	126.5	126.65	120.2	124.5	39318	124.5	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20220706	313.6	321	311.75	318.95	88593	318.95	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20220706	520.8	531	520.8	528.45	8056	528.45	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20220706	8	8	7.75	7.85	441529	7.85	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220706	1267.8	1272.1	1230.45	1241.9	11181	1241.9	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20220706	140.8	142.35	140.45	141.8	776610	141.8	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20220706	1214.95	1234.75	1195	1200.2	14772	1200.2	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20220706	108.7	108.7	106	106.95	10264	106.95	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220706	96.3	96.8	94.65	95.5	118896	95.5	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220706	1479	1520	1461.05	1513.6	3788	1513.6	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20220706	187.95	190.05	183.9	185.5	256991	185.5	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20220706	1.95	2	1.9	1.95	3342525	1.95
FCSSOFT.NSE	FCS Software Solutions Limited	20220706	2.9	2.9	2.8	2.85	3007927	2.85	down	up	incorrect
FDC.NSE	FDC Limited	20220706	245	250	242.2	248.25	24802	248.25	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20220706	94.2	95.8	93.8	95.55	9418380	95.55	up	up	correct
FEL.NSE	Future Enterprises Limited	20220706	3	3.05	2.95	2.95	406535	2.95	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20220706	7.6	7.85	7.25	7.25	25618	7.25	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20220706	1498	1520	1430	1497.45	197041	1497.45	down	down	correct
FILATEX.NSE	Filatex India Limited	20220706	94.05	95.15	93.5	93.8	79289	93.8	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220706	401	407	393.1	399.6	273048	399.6	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20220706	4949.95	4970.65	4850	4896.45	35306	4896.45	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20220706	138.4	140.05	137.75	139.45	291539	139.45	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220706	27	28.85	26.9	27.25	32976	27.25	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20220706	15.85	16.2	15.5	15.95	105340	15.95	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220706	2930	2960.2	2848	2895.3	75536	2895.3	down	down	correct
FMGOETZE.NSE	Federal	20220706	281.55	283.05	279.05	281.65	8228	281.65	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220706	5	5	4.85	4.95	54617	4.95	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220706	1008	1055	1004.05	1020.05	163033	1020.05	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20220706	240	241.5	235.3	238.1	484347	238.1	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20220706	1546	1589	1546	1568.5	1988	1568.5	up	up	correct
FRETAIL.NSE	Future Retail Limited	20220706	6.6	6.75	6.4	6.55	3366974	6.55	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20220706	30.05	30.6	28.5	29.3	15230	29.3	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220706	101	103.75	100.15	103.35	1547563	103.35	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20220706	131.5	136.7	130.9	135.9	514990	135.9	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220706	288.1	291	281.35	284.5	213598	284.5	down	down	correct
GAIL.NSE	GAIL (India) Limited	20220706	133.5	134.2	129.55	133.55	8658277	133.55	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220706	3.25	3.25	3.1	3.1	64663	3.1	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220706	2863	2886.1	2863	2871.85	8784	2871.85	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220706	69.75	69.95	68.55	69.5	18565	69.5	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220706	352.15	366	346.5	362.3	2916	362.3	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220706	600.95	604.9	588.2	595.75	9329	595.75	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220706	127.1	130.05	125	126	345408	126	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220706	259.75	259.75	251.8	255.55	11219	255.55	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20220706	5.65	5.65	5.5	5.6	99264	5.6	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20220706	107	110.15	105.55	108.65	994	108.65	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220706	0.95	0.95	0.95	0.95	0	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20220706	3168.55	3218	3152.1	3169.25	13316	3169.25	up	down	incorrect
GATI.NSE	Gati Limited	20220706	136	142.5	135	141.1	534906	141.1	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220706	0.6	0.7	0.6	0.7	198372	0.7	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20220706	15.65	15.65	14.85	14.95	821195	14.95	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20220706	130.3	130.9	127.5	128.05	2094	128.05	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20220706	78	78.3	75.1	76.9	8276	76.9	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220706	30.75	30.75	29.75	30.45	6245	30.45	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220706	553	553	535.1	536.2	2839	536.2	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220706	17	17	16.2	16.25	107169	16.25	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220706	73.3	77.3	72.95	76.1	371402	76.1	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220706	49.7	50	49.2	49.85	96032	49.85	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20220706	128.5	130.15	127.5	127.95	69517	127.95	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220706	405.1	413	397	406.8	231660	406.8	up	up	correct
GET&D.NSE	GE T&D India Limited	20220706	100.05	103.9	90.35	100.5	85839	100.5	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220706	64.95	65.45	63.3	64.05	20658	64.05	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220706	2.95	2.95	2.95	2.95	0	2.95
GHCL.NSE	GHCL Limited	20220706	598.8	606	592.05	601.05	396062	601.05	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20220706	120.65	120.75	118.25	119.7	18869	119.7	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20220706	114	116.1	112.4	115.35	142038	115.35	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220706	59.8	61	57.25	60.6	1830	60.6	up	up	correct
GILLETTE.NSE	Gillette India Limited	20220706	5026.8	5150	5002	5095.7	5805	5095.7	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220706	40	41.45	40	40.4	50575	40.4	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20220706	77.5	77.85	75.55	76.6	55378	76.6	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220706	4.25	4.25	4.25	4.25	0	4.25
GKWLIMITED.NSE	GKW Limited	20220706	545.25	559.75	525.05	534.9	125	534.9	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220706	2539.9	2598	2501.35	2584.75	497605	2584.75	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220706	1544.95	1554.95	1538	1547.4	77732	1487.4	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220706	380	390.6	378	389.35	503984	389.35	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220706	3	3.1	3	3	15142	3
GLOBAL.NSE	Global Education Limited	20220706	185	185	167.4	167.4	61894	167.4	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220706	44.5	47	44.5	46.45	3582	46.45	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20220706	8	9.65	7.85	8.45	4920174	8.45	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20220706	980	993.7	960.35	985.6	81673	985.6	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20220706	450	454.6	448	449.6	17932	449.6	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20220706	589.85	589.85	575.1	581.1	16218	581.1	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220706	137.6	142.75	134.2	141.75	1601765	141.75	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220706	4332.3	4350	4295.25	4321	20639	1440.33	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20220706	33.75	34.25	33.25	34.15	5771798	34.15	up	up	correct
GNA.NSE	G N A Axles Limited	20220706	546	553.6	528.35	543.3	67262	543.3	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220706	599.7	605.95	592	603.25	1026412	603.25	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20220706	384	384	374	378.75	19705	378.75	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20220706	273.7	277.3	260.05	264.25	19566	264.25	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220706	1069.55	1087.95	1056	1074.55	22894	1074.55	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220706	6.65	7.25	6.65	6.7	3243689	6.7	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20220706	509.25	511.25	505.1	508.75	45731	508.75	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220706	832.25	883.3	825.3	879.95	5321953	879.95	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20220706	415.6	420	413.1	418.2	58751	418.2	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20220706	1233	1283	1223.6	1277.9	644831	1277.9	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220706	2	2	1.9	2	82138	2
GOKEX.NSE	Gokaldas Exports Limited	20220706	338.6	352	338.6	349.5	198621	349.5	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220706	32	32	30.6	30.95	57378	30.95	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220706	95.2	96.05	92.5	92.85	68421	92.85	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20220706	44.44	44.59	42.1	44.17	4719772	44.17	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220706	82	84.35	81.1	82.7	2588	82.7	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20220706	138.3	141.35	137.1	139	46822	139	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20220706	43.75	44.5	43.7	44.1	58960	44.1	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20220706	46	46.65	45.35	46.65	23757	46.65	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20220706	291.85	293.6	283.65	288	38647	288	down	up	incorrect
GOODYEAR.NSE	Goodyear India Limited	20220706	1059	1070	1054.2	1063.05	28605	1063.05	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220706	255	255	249	253.7	148056	253.7	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20220706	74.9	77	74.7	76.5	169883	76.5	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220706	84.7	84.7	82.5	82.55	7002	82.55	down	up	incorrect
GRANULES.NSE	Granules India Limited	20220706	277	277	273.2	275.25	851760	275.25	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20220706	390.9	393.8	384.25	391.45	149642	391.45	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20220706	1359.15	1375.2	1345.6	1369.65	706238	1369.65	up	down	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220706	55.75	58.15	55.75	58	166749	58	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20220706	261.85	265	261.85	261.95	174686	261.95	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20220706	150.8	153.9	149.5	152.7	991680	152.7	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220706	313	322	313	320.65	10642	319.45	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20220706	438.1	442.05	426.05	430.1	313452	430.1	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220706	172.7	176.25	172.7	174.95	37303	174.95	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220706	10.85	10.85	9.85	9.85	15184577	9.85	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20220706	1691.6	1760.6	1691.6	1751.1	73272	1751.1	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220706	1109.95	1121.3	1092.05	1116.05	9227	1116.05	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20220706	855	915	805	850.75	242	850.75	down	up	incorrect
GRPLTD.NSE	GRP Limited	20220706	1419.2	1419.7	1400	1409.7	878	1409.7	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220706	227.75	239.5	226.65	238	340355	238	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220706	33.3	33.95	32.5	32.7	32258	32.7	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220706	130.55	131	125	126.8	1430419	126.8	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20220706	226.7	229.15	222.15	227.2	1123636	227.2	up	up	correct
GSS.NSE	GSS Infotech Limited	20220706	222.95	224.9	215.1	216.7	61382	216.7	down	down	correct
GTL.NSE	GTL Limited	20220706	9.15	9.15	8.7	8.75	308245	8.75	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220706	1.2	1.25	1.15	1.15	35038671	1.15	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20220706	152.4	156.9	149.7	154.35	22153	154.35	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220706	219.95	220.45	215.8	217.4	56852	217.4	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220706	695.8	701.9	683.1	687.9	181599	687.9	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220706	201	201.05	196.35	197.2	774	197.2	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220706	434.9	454.35	427.45	450.9	2211487	450.9	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220706	30.6	31.85	29.55	29.6	749	29.6	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220706	400.6	405.85	400.6	402.75	11454	402.75	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20220706	43.05	44.5	43.05	43.75	13667	43.75	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20220706	255	255	245.1	246.3	17116	246.3	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20220706	1765	1779.1	1733.9	1747.1	770670	1747.1	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220706	825.25	834.45	819	823.05	233349	823.05	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220706	139.9	142.1	139.55	140.9	13012	140.9	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220706	16.45	16.5	16.25	16.4	498894	16.4	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20220706	880.5	889	855	871	18552	871	down	down	correct
HAVELLS.NSE	Havells India Limited	20220706	1162.8	1200	1159	1197.2	1415708	1197.2	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220706	2.2	2.2	2.1	2.15	20829	2.15	down	up	incorrect
HBANKETF.NSE	HDFC Mutual Fund	20220706	344.98	345	341.18	344.62	4021	344.62	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220706	93	94.8	91.05	94.1	2172290	94.1	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20220706	41.6	41.6	37.25	39.5	2551	39.5	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20220706	12	12.2	11.8	11.9	3890205	11.9	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220706	272	276.1	265.3	274.65	202520	274.65	up	up	correct
HCL.NSE	INSYS	20220706	16	16.3	15.7	15.85	201808	15.85	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220706	982	999	980.05	986.6	2998254	986.6	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20220706	2186	2234	2186	2229.5	3415023	2229.5	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220706	1870	1914.9	1860.2	1910.9	221066	1910.9	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20220706	1348	1373.4	1347.1	1371.25	7524539	1371.25	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220706	563.25	571.9	555	557.45	3309296	557.45	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20220706	45.44	45.69	45.15	45.44	799419	45.44
HDFCNIFETF.NSE	HDFC Mutual Fund	20220706	171	172.6	170.55	172.28	28547	172.28	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20220706	579.98	581.8	575.11	580.91	1612	580.91	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220706	4.55	4.55	4.55	4.55	111172	4.55
HEG.NSE	HEG Limited	20220706	995.5	1005.2	980.15	1000.2	171872	1000.2	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20220706	169.65	170.25	166.95	167.75	304679	167.75	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20220706	105.95	105.95	104	105.05	265766	105.05	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20220706	563.15	563.2	554	556.95	9615	554.95	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220706	125.4	126.45	124.35	124.95	6217	124.95	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20220706	269.1	271	262.2	267.65	17494	267.65	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220706	2737.5	2842	2734.1	2831.8	739745	2831.8	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20220706	2180.2	2225	2160	2203.85	3397	2203.85	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220706	169.45	169.45	167.8	168	48229	168	down	up	incorrect
HFCL.NSE	HFCL Limited	20220706	55	55.7	54.35	55.2	2614158	55.2	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220706	527	552	527	537.8	60854	537.8	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20220706	1123	1159.9	1110	1139.55	166690	1139.55	up	down	incorrect
HIKAL.NSE	Hikal Limited	20220706	233	236.35	227.5	233.95	452201	233.95	up	up	correct
HIL.NSE	HIL Limited	20220706	3603.25	3603.25	3480	3495.4	4990	3495.4	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220706	32.65	35.7	32.65	35.7	197167	35.7	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220706	106.65	112.05	106.2	109.2	337830	109.2	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20220706	339.8	342.3	327.8	340.95	22317536	340.95	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20220706	262.05	266	260.8	263.1	1393	263.1	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220706	57.4	57.4	55.15	56.4	4507	56.4	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220706	86	88.75	83.3	88.05	4453860	88.05	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220706	21.5	21.5	19.5	20.35	2932900	20.35	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220706	13.75	13.75	13.75	13.75	0	13.75
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220706	170.1	173	167.4	168.55	880596	168.55	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220706	228	236.7	228	233.85	9806319	233.85	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20220706	2400	2509.1	2400	2498.4	4770394	2498.4	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20220706	247.9	249	242.05	247.05	356748	247.05	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220706	173.5	190	173	179.85	9583	179.85	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220706	115.9	119.4	115.15	115.8	3796	115.8	down	down	correct
HITECH.NSE	Hi	20220706	462.25	499	458.95	486.95	48121	486.95	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20220706	221	232.5	221	225.65	3506	224.65	up	down	incorrect
HITECHGEAR.NSE	The Hi	20220706	194.3	198.9	188.5	191.1	6401	191.1	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220706	3320	3320	3255	3278.85	6536	3278.85	down	up	incorrect
HLVLTD.NSE	HLV Limited	20220706	9.4	9.65	9.2	9.25	135910	9.25	down	up	incorrect
HMT.NSE	HMT Limited	20220706	23	24	22.45	23.25	4138	23.25	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20220706	51.45	51.9	50.4	51.5	11329	51.5	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20220706	1850	1900	1846.2	1885.4	5083	1885.4	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220706	298.26	298.26	294	297.35	2277	297.35	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20220706	742.75	753	740.05	750.85	16136	750.85	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20220706	33000	35276.05	33000	34787.95	8072	34787.95	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220706	1425.7	1477	1421	1461	8550	1461	up	down	incorrect
HOVS.NSE	HOV Services Limited	20220706	60	60.3	52.2	53.6	125370	53.6	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20220706	60.85	61.5	59	60	38423	60	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20220706	63.75	74.75	63.5	73.35	37859213	73.35	up	down	incorrect
HSIL.NSE	HSIL Limited	20220706	201.05	204.5	199.35	203.45	22483	203.45	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20220706	19.4	19.45	18.95	19.05	309201	19.05	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20220706	78.8	78.8	72.4	72.5	605265	72.5	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220706	34.75	35.35	34.55	34.85	601269	34.85	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220706	168.45	173.9	166.55	171.35	47705	171.35	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220706	61.35	61.4	58	59.95	10317770	59.95	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220706	92	93.9	89	93.35	24493931	93.35	up	up	correct
ICDSLTD.NSE	ICDS Limited	20220706	37.45	37.45	35.7	36.3	646	36.3	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220706	128	132.3	124.2	131.15	48498	131.15	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220706	22.73	22.73	22.07	22.68	95103	22.68	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220706	153.05	156.5	153	156.33	26073	156.33	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220706	46.9	46.9	45.14	46.08	66784	46.08	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220706	723	731.9	722	725.95	12163533	725.95	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220706	339.21	343.8	339.19	343.47	30851	343.47	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220706	177.7	177.7	168.89	171.14	24858	171.14	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220706	1184.1	1235	1184.05	1232.25	647362	1232.25	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220706	44.91	45.56	44.91	45.33	2054785	45.33	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220706	1000	1000	999.99	999.99	56440	999.99	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220706	132.6	132.6	129.01	132.24	130215	132.24	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220706	103.94	105	102.8	104.69	57070	104.69	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220706	176.98	176.98	174.51	176.03	4836	176.03	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220706	171.6	173.66	170.97	173.4	289631	173.4	up	down	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220706	96.8	96.8	88	89.03	61823	89.03	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220706	38.59	39	38.1	38.94	94157	38.94	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220706	496.55	511.15	495.5	509.35	1369599	509.35	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220706	584	588.95	582.99	586.44	12234	586.44	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20220706	135	136	132.6	133.8	113165	133.8	down	up	incorrect
ICRA.NSE	ICRA Limited	20220706	3771.2	3835	3759.15	3775.05	5896	3775.05	up	up	correct
IDBI.NSE	IDBI Bank Limited	20220706	30.85	30.85	30.5	30.75	3639368	30.75	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20220706	8.3	8.55	8.25	8.5	71931350	8.5	up	down	incorrect
IDFC.NSE	IDFC Limited	20220706	52.9	54.45	52.4	54.25	5153420	54.25	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220706	33.5	34.15	33.25	34.05	21353909	34.05	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20220706	178.3	178.3	165.32	175.9	106	175.9	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220706	154.5	160.3	152.5	159.7	9574439	159.7	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220706	543.1	555.15	543.1	548.85	3787	548.85	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20220706	922.05	935	914.15	928.25	9914	928.25	up	down	incorrect
IFCI.NSE	IFCI Limited	20220706	9.05	9.2	8.95	9	1541429	9	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20220706	275.3	278.7	272	274.8	5425	274.8	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20220706	288.6	292	281.2	289.55	49909	289.55	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20220706	361.65	365.1	358.25	364.65	1215132	364.65	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20220706	587.85	597	584	589.2	7051	589.2	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220706	331	340	328.7	338.25	240111	338.25	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20220706	70.85	71.35	69.6	70.1	86643	70.1	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20220706	1512.4	1549.95	1478.5	1532.55	55286	1532.55	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20220706	90.85	90.85	83.55	84.5	829	84.5	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220706	11.7	11.9	11.5	11.65	9765	11.65	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220706	4.6	4.6	4.35	4.4	15259	4.4	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220706	24.3	24.3	22	22	3104208	22	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220706	256	259.9	249.55	257.4	27737	257.4	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220706	771.05	786.35	771.05	779	634	779	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220706	6.7	6.7	6.7	6.7	27578	6.7
INCREDIBLE.NSE	Incredible Industries Limited	20220706	20.3	20.3	19.35	19.55	1220	19.55	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220706	19.15	19.5	18.5	18.9	46631	18.9	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20220706	236.65	238	233.95	236.9	3574519	236.9	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220706	159.8	163.3	157.05	162.8	1207378	162.8	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220706	768	769.75	748	749.7	65284	749.7	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20220706	3725	3780	3676	3735.15	215465	3735.15	up	down	incorrect
INDIANB.NSE	Indian Bank	20220706	152.15	153.4	150.15	150.95	1545814	150.95	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220706	310	316	288.1	291.35	99448	266.35	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220706	142.6	143.3	137.65	139.3	24525	137.42	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20220706	1645.9	1690	1622.15	1662.15	1422886	1662.15	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220706	1444.9	1465	1421.05	1436.45	30030	1436.45	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220706	11.6	11.8	11	11.15	3058	11.15	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220706	387.45	402	387	398.85	10794	398.85	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220706	373.75	378.75	369	376.4	134694	376.4	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220706	64	64.8	63	63.45	37740	63.45	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20220706	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220706	135.9	137.65	132.55	134.8	10585	134.8	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20220706	184	185.35	178.05	179.5	4175	179.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220706	177.5	177.5	172.3	177.5	26747	177.5
INDOWIND.NSE	Indowind Energy Limited	20220706	13.1	13.2	12.6	13	54541	13	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220706	55.5	56.2	55.2	55.45	25878	55.45	down	down	correct
INDSWFTLAB.NSE	Ind	20220706	61.6	61.9	60.15	60.6	15330	60.6	down	down	correct
INDSWFTLTD.NSE	Ind	20220706	10.2	10.7	10	10.35	23199	10.35	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220706	43.55	44.3	43.05	43.65	22129	43.65	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220706	829.8	840	825.05	836.55	1660551	836.55	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20220706	208.5	213.2	207.85	212.8	1103993	212.8	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220706	778	781.85	770.05	776.6	20362	776.6	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220706	13.1	13.35	13	13.15	1683379	13.15	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20220706	638.1	712.45	638.1	695.35	60629	694.35	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20220706	3.7	3.7	3.7	3.7	1015	3.7
INFRABEES.NSE	Nippon Mutual Funds	20220706	475.15	477.6	471	476.01	6375	476.01	up	up	correct
INFY.NSE	Infosys Limited	20220706	1482.2	1500	1470	1491.65	5209162	1491.65	up	down	incorrect
INGERRAND.NSE	Ingersoll	20220706	1492.55	1520	1468.75	1503.3	10782	1483.77	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220706	515	518.35	511.45	516.95	176031	516.95	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20220706	78.5	79.85	76.65	78.5	134761	78.5
INSECTICID.NSE	Insecticides (India) Limited	20220706	843	910	839	903.2	116568	903.2	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220706	64	68.15	63.65	65.55	842	65.55	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20220706	649.3	677.4	641.65	674	324277	674	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20220706	69.4	77.45	68.6	72.2	137607	72.2	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20220706	2.75	2.75	2.65	2.65	1046228	2.65	down	down	correct
IOB.NSE	Indian Overseas Bank	20220706	17.65	17.65	17.25	17.4	1430247	17.4	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20220706	74	74.6	72.25	72.6	21856830	72.6	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220706	329	332.6	323.4	329.85	162223	329.85	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220706	929	948.95	923.7	944.05	378393	944.05	up	down	incorrect
IPL.NSE	India Pesticides Limited	20220706	250.5	267.4	250.1	265.15	204834	265.15	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220706	196.6	198.8	193.7	198.1	498226	198.1	up	down	incorrect
IRCON.NSE	Ircon International Limited	20220706	37.25	37.25	36.5	36.85	404474	36.85	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220706	570.85	579.15	557	577.3	2751283	577.3	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20220706	19.95	20	19.85	19.95	3057654	19.95
IRISDOREME.NSE	Iris Clothings Limited	20220706	193	199.8	193	197.2	13871	197.2	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20220706	420	420.75	412.8	418.2	457556	418.2	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20220706	173.95	175	168.95	171.1	6137	171.1	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220706	473.55	484	464	476.6	19548	476.6	up	up	correct
ISMTLTD.NSE	ISMT Limited	20220706	53.5	53.5	49.85	50.55	47053	50.55	down	down	correct
ITC.NSE	ITC Limited	20220706	286.1	290	285.3	289.3	18292925	289.3	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220706	291.55	299.5	291.15	296.65	6183	296.65	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20220706	67.3	71.15	67	69.65	1687068	69.65	up	down	incorrect
ITI.NSE	ITI Limited	20220706	98.25	100.25	97.1	97.85	856314	97.85	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20220706	6.4	6.5	6.2	6.3	92519	6.3	down	down	correct
IVP.NSE	IVP Limited	20220706	152.7	157.35	152.7	154.45	7629	154.45	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220706	1760	1760	1745	1748.35	3	1748.35	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220706	456.6	479.4	434.05	479	910	479	up	up	correct
IZMO.NSE	IZMO Limited	20220706	72	72	68.15	69.8	28424	69.8	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220706	25.6	25.85	25.55	25.7	405189	25.7	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20220706	49.95	50	49.2	49.9	71326	49.9	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220706	324.35	335	320	331.45	61825	331.45	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220706	39.5	40.4	38.3	39.25	30577	39.25	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20220706	114.75	116.05	113.05	114.6	1029147	114.6	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20220706	2.2	2.2	2.2	2.2	25	2.2
JAIPURKURT.NSE	Nandani Creation Limited	20220706	65.4	65.4	62.7	63	6014	63	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220706	129.45	130.9	125.45	128.7	2214409	128.7	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20220706	640	662	640	651.8	2072	651.8	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20220706	201.95	203.95	198.3	202.05	14620	202.05	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220706	147.5	159.4	145.15	156.6	153149	156.6	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220706	21.3	24.2	20.5	22.95	704365	22.95	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220706	87.05	89.15	86.2	87.95	17692	87.95	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220706	1598.3	1613.4	1583.35	1595.7	51123	1595.7	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220706	11.2	11.5	11.1	11.35	69136	11.35	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20220706	452.9	455	428.25	432.8	85365	432.8	down	up	incorrect
JCHAC.NSE	Johnson Controls	20220706	1462	1490	1462	1486.15	3333	1486.15	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220706	102.85	104.85	102.2	103.15	33362	103.15	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220706	22.3	22.85	21.6	21.9	90531	21.9	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20220706	0.5	0.5	0.5	0.5	0	0.5
JINDALPHOT.NSE	Jindal Photo Limited	20220706	215	222	212.5	218.75	21070	218.75	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20220706	986.3	986.3	966	973.9	31712	973.9	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20220706	79	79	77.15	78.1	301597	78.1	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220706	328.5	335.1	320	333.75	5036395	333.75	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220706	2.85	2.85	2.85	2.85	0	2.85
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220706	180.5	180.6	177.1	178.7	13335	178.7	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20220706	224.65	228.95	219.7	222.3	7011	222.3	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220706	19.15	20.1	18.35	19.3	25241	19.3	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220706	35.85	35.95	35.15	35.25	999372	35.25	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20220706	133	133	125.3	127.3	6915	127.3	down	down	correct
JIYAECO.NSE	Jiya Eco	20220706	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220706	2183.6	2253.6	2180.15	2248.45	226254	2248.45	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20220706	290.9	297.7	285.4	290.55	972220	290.55	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220706	418	428.1	415.3	427.1	195729	427.1	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20220706	304.8	305.25	297.5	299.25	854783	299.25	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20220706	103.8	109.5	103.5	108.65	1467999	108.65	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220706	66.1	67.95	65.4	66	3444	66	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220706	75.05	76.75	75.05	76.2	35193	76.2	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20220706	61.95	62.05	60.6	61.5	203616	60.35	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20220706	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20220706	178.05	185.95	174	174.45	14892	174.45	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220706	7.5	7.65	7.3	7.4	2152122	7.4	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220706	2.2	2.2	2.05	2.1	604580	2.1	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220706	287.75	287.75	273.05	276.3	1799	276.3	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220706	6.35	6.4	6.15	6.25	15085069	6.25	down	down	correct
JSL.NSE	Jindal Stainless Limited	20220706	101.2	101.25	97.45	99.8	466856	99.8	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220706	205.3	206.8	200.55	202.65	78614	202.65	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20220706	202.3	209.9	198	208.15	780800	208.15	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220706	3195	3231	3137.2	3199.75	358	3199.75	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20220706	23.65	23.9	23.2	23.7	1578096	23.7	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20220706	548	557.3	541	554.55	3281658	554.55	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20220706	79.6	82	79.3	79.7	124793	79.7	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220706	553.75	564.75	545.05	562.95	4036712	561.77	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220706	411	417.7	400.75	407.95	36890	407.95	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220706	484	499.25	484	491.55	171312	491.55	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220706	349.1	349.1	342.8	344.75	28961	344.75	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20220706	398	400.34	386.25	399.68	110619	399.68	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20220706	565.95	573	560	566.2	178394	566.2	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20220706	156.7	165	156	163.7	2617630	163.7	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20220706	19.3	19.55	17.8	18.05	300392	18.05	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220706	335	366	335	360.4	387828	360.4	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20220706	949.85	974.3	939.9	949.85	411635	949.85
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220706	190.6	190.6	187	188.3	3645	188.3	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220706	355.4	356.25	353.45	355.05	60719	355.05	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20220706	190.35	190.35	177.25	184.85	83	184.85	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220706	61.2	61.75	61	61.2	192572	61.2
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220706	57.5	58	56.4	56.95	20044	56.95	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20220706	192.3	192.95	188.65	191	14916	191	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20220706	12.05	12.05	12.05	12.05	38908	12.05
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220706	117.95	121.25	117.4	119.8	12605	119.8	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20220706	122.4	123.95	120.8	121.3	1208	121.3	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220706	371.9	402.75	371.9	399.65	1765290	399.65	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220706	147.5	149	139.5	146	2900	146	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220706	24.1	24.2	23.7	24.2	6864	24.2	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220706	44.4	44.7	43.9	43.95	2682354	43.95	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220706	3.4	3.45	3.25	3.4	38668	3.4
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220706	8.8	8.85	8.2	8.25	8536	8.25	down	down	correct
KAYA.NSE	Kaya Limited	20220706	274.75	284.45	273.55	280.95	4494	280.95	up	up	correct
KCP.NSE	The KCP Limited	20220706	103.9	105.8	101.95	105.4	132381	105.4	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220706	21.4	22.2	21	21.3	232093	21.3	down	up	incorrect
KDDL.NSE	KDDL Limited	20220706	672.55	684.4	652.5	672.65	3610	672.65	up	down	incorrect
KEC.NSE	KEC International Limited	20220706	398.7	420.9	397	418.8	653870	418.8	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220706	25.05	25.35	24.5	24.75	98500	24.75	down	up	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220706	16.8	17.35	16.1	16.8	610	16.8
KEI.NSE	KEI Industries Limited	20220706	1213.05	1242.4	1204.45	1222.75	215296	1222.75	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220706	71.05	71.8	69.4	70.75	186907	70.75	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20220706	1974.9	1999.8	1944	1967.7	6743	1967.7	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220706	190	200.45	186.05	200.45	17521	200.45	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220706	46.7	46.7	45.35	46.1	208084	46.1	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20220706	97	97	93.05	94	3573	94	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20220706	184.9	190	183.4	186	25323	186	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220706	96.05	97.8	94.1	95.45	120648	95.45	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20220706	45.2	48.35	45.2	47.9	912	47.9	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20220706	34.95	35.45	33.2	35	6600	35	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20220706	1514	1514	1475	1485.05	52	1485.05	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20220706	182.5	183.35	170.2	171.25	33506	171.25	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220706	1219.4	1219.9	1190	1205.8	76178	1205.8	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220706	892.4	929.95	890.45	921.4	3229	921.4	up	up	correct
KIOCL.NSE	KIOCL Limited	20220706	198.45	198.45	192.3	195.85	55252	195.85	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20220706	485	552.9	485	552.9	3705520	552.9	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220706	191.4	192.4	188.1	189.15	48980	189.15	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220706	316.65	322	310.7	319.55	14139	319.55	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220706	137.35	140.7	135	136.4	75812	136.4	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20220706	1319.85	1330	1277	1307.35	896	1307.35	down	down	correct
KITEX.NSE	Kitex Garments Limited	20220706	223.9	228	220.1	226.6	204321	226.6	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20220706	270.1	279.95	266.05	277.2	177489	277.2	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220706	27.7	28.3	27.1	27.4	204243	27.4	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20220706	236	248	234.1	246.15	601790	246.15	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220706	57.3	57.3	56	56.45	16137	56.45	down	down	correct
KOLTEPATIL.NSE	Kolte	20220706	224.1	231.8	218	230.5	216904	230.5	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20220706	199.5	200.35	194.1	199.15	46131	199.15	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220706	1682	1712.4	1671	1704.5	5572949	1704.5	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220706	349	349.63	343.3	348.76	48002	348.76	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220706	172.9	172.9	167.65	169.65	22904	169.65	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220706	93.65	93.65	88.2	90.69	28253	90.69	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220706	249.45	251.89	248.4	249.45	4578	249.45
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220706	34.15	40.55	33.65	34.15	212243	34.15
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220706	80.65	83	80	81.95	26784	81.95	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220706	85.55	87	85.5	85.95	1946	85.95	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20220706	504.55	507.4	495	504	562495	504	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20220706	510	511.45	500	504.15	981915	504.15	down	down	correct
KRBL.NSE	KRBL Limited	20220706	221.1	221.5	213.75	215.45	290279	215.45	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220706	103.4	105	102.6	103.2	5563	103.2	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220706	4.1	4.6	4.05	4.3	130038	4.3	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220706	276.7	282	267.1	271.05	11148	271.05	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220706	541	553.95	540.1	544.95	41022	544.95	up	up	correct
KSB.NSE	KSB Limited	20220706	1452	1470.05	1440	1459.95	10030	1459.95	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20220706	507	510.25	502.75	507.2	34975	507.2	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20220706	288.4	290	284.15	289.65	5726	289.65	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20220706	66.95	66.95	66.2	66.35	382948	66.35	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220706	79.5	83	77.55	79.5	100724	79.5
L&TFH.NSE	L&T Finance Holdings Limited	20220706	68.5	69.95	68	69.75	3510127	69.75	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220706	5.3	5.3	5.3	5.3	100	5.3
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220706	2215.5	2269	2207.95	2219.2	141326	2219.2	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220706	81.05	82	77	78	7751	78	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20220706	272.2	279	270.5	277.05	155906	277.05	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20220706	29.9	29.9	27.7	29.35	109625	29.35	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20220706	465.05	470.5	460	469.05	772483	469.05	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220706	9150	9258	9131.25	9216.2	998	9178.2	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220706	64	65	63.05	64.25	1655489	64.25	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220706	97.75	111.95	92.05	111.95	27892	111.95	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220706	636.05	656.6	631.2	642.7	88704	642.7	up	down	incorrect
LGBFORGE.NSE	LGB Forge Limited	20220706	10.55	11.3	9.95	10	510270	10	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20220706	25.9	26.9	25.7	26.3	178271	26.3	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220706	141.65	143.95	138.5	142.55	21996	142.55	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20220706	337	347.65	336.35	346.7	1719317	346.7	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220706	22.03	22.51	21.74	22.45	18839	22.45	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20220706	169.9	171	169	170.59	814	170.59	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20220706	584.8	584.8	574.01	577.58	554	577.58	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220706	174.7	174.7	168.11	171.17	1022	171.17	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220706	282	310.2	282	302.15	169781	302.15	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220706	299.65	309.6	296.25	299.55	32044	299.55	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20220706	3445.9	3532.8	3374.35	3506.55	73390	3506.55	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220706	1002	1002	999.35	999.99	1449138	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220706	1000	1000.01	999.99	999.99	148702	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20220706	1054.95	1096	1048	1094.2	110272	1094.2	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20220706	73.5	74.45	72.25	73.45	13992	73.45	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220706	51.5	53.05	51.5	52	2003	52	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20220706	126.5	127.55	123.75	125.65	9475	125.65	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20220706	5.95	5.95	5.6	5.7	19148	5.7	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20220706	13.55	13.55	12.35	12.35	6525025	12.35	down	down	correct
LT.NSE	Larsen & Toubro Limited	20220706	1565.55	1590.5	1551.8	1556.15	2422594	1556.15	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220706	3960	4039	3959	4012.8	319962	4012.8	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20220706	2960	3048	2935	3035.6	276003	3020.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20220706	1385.4	1405.75	1351.05	1376.45	13287	1363.1	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220706	191.3	192	185.75	188.4	63236	185.18	down	down	correct
LUPIN.NSE	Lupin Limited	20220706	626	634	621.1	629.95	528205	626.06	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20220706	1900	1930.5	1865	1921.2	61932	1921.2	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220706	286	286.15	279.5	284.4	432839	284.4	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20220706	120	123.85	117.5	119.1	105798	119.1	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220706	6.35	6.35	6.35	6.35	40075	6.35
M&M.NSE	Mahindra & Mahindra Limited	20220706	1082.7	1112	1080.6	1104.55	4957228	1104.55	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220706	183.2	191.2	182.2	190.35	4991047	190.35	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20220706	123.75	124.5	115	117.25	23293	117.25	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20220706	195.05	201.9	195.05	201.55	4500	201.55	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220706	54.6	54.65	48.35	49.6	315789	49.6	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20220706	4.95	5.2	4.9	4.9	21779	4.9	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20220706	45.6	46.35	44.9	45.85	231426	45.85	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220706	325.8	327.55	314	316.7	16297	310.8	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20220706	11.7	11.75	11.3	11.5	9626	11.5	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20220706	15.8	15.85	15.65	15.8	1749534	15.8
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220706	79.5	83.7	75.95	79.15	4900	79.15	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220706	61.8	62.6	60.6	62.25	11462	62.25	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220706	99.45	99.85	94.5	97.85	13737	97.85	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220706	72.3	74.15	71.55	72.65	19556	72.65	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220706	232.5	237.9	231	232.9	298385	232.9	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220706	429	444.55	424.35	434.05	245223	434.05	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20220706	493.65	504.95	486	499.9	265435	499.9	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220706	3698.05	3788	3698.05	3746.05	2080	3746.05	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220706	646	657.4	635.3	653.55	132827	653.55	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20220706	806.7	818	783.15	811.35	48497	811.35	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220706	31.1	31.75	30.05	30.35	16750	30.35	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220706	179.99	179.99	164.3	166.49	8377	166.49	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220706	20.25	21	19.8	20	19959	20	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220706	20.1	20.1	19.35	19.4	11165	19.4	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20220706	76.2	76.3	74.65	75.65	25269	75.65	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220706	38.5	38.5	35.35	36.9	32874	36.9	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220706	98.8	99.2	96.7	98.25	332173	98.25	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220706	89.3	90.9	88.3	90.55	3528010	90.55	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220706	142.25	142.25	139.25	141.55	14149	141.55	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220706	111	117	109.8	116.05	1612382	116.05	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20220706	284.7	286	280	284.35	27914	284.35	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20220706	79	79.3	76.55	76.9	45288	76.9	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20220706	79.7	82.25	79.05	81.4	234908	81.4	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20220706	12.2	12.45	12.2	12.25	991	12.25	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20220706	68.15	69.9	67	68.8	7191	68.8	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220706	223	230.8	218.8	226.4	259230	226.4	up	up	correct
MARICO.NSE	Marico Limited	20220706	482	501.9	480.15	498.85	2706381	498.85	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20220706	27.2	28.2	26.55	26.85	130175	26.85	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220706	49.65	49.65	47.25	47.95	4669423	47.95	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220706	8377	8652.45	8370	8630.05	976098	8630.05	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20220706	500.75	505.4	489.25	491.5	29518	491.5	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20220706	33.45	33.45	31.8	32.5	49	32.5	down	up	incorrect
MASTEK.NSE	Mastek Limited	20220706	2070	2108	2041.1	2078.8	36934	2078.8	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20220706	772	780.7	769.35	771.65	15001	771.65	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20220706	101.15	102.45	98.1	99.3	45400	99.3	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220706	365.15	374.9	362.7	369.6	774698	369.6	up	down	incorrect
MAXIND.NSE	Max India Limited	20220706	75.1	76.2	74.2	75.5	111285	75.5	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220706	90.3	91.3	88.5	88.75	44326	88.75	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220706	360.95	363.25	356.05	358.85	113852	356.85	down	down	correct
MAZDA.NSE	Mazda Limited	20220706	565.6	575.6	557.65	570.4	2116	570.4	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220706	250.25	256.75	250.25	255.55	87559	255.55	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220706	669.8	669.8	658.85	661.1	7182	661.1	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20220706	3.4	3.5	3.35	3.35	89159	3.35	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20220706	18.9	19.3	18.35	19.15	37067	19.15	up	down	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20220706	57.5	57.5	57.5	57.5	0	57.5
MCDOWELL.NSE	N	20220706	794	812.25	791.95	809.7	810926	809.7	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20220706	25.25	25.25	23.9	24.1	10825	24.1	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20220706	20.65	21.1	19.7	20.15	407949	20.15	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220706	1303.65	1336.5	1292.9	1310.45	348333	1310.45	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20220706	35.55	36.4	34.9	35.95	63764	35.95	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20220706	3.45	3.55	3.3	3.55	3140	3.55	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20220706	77.4	83.85	77.4	82.35	220227	82.35	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20220706	17	17.6	17	17.1	93278	17.1	up	down	incorrect
MERCATOR.NSE	Mercator Limited	20220706	1.5	1.55	1.5	1.5	148194	1.5
METALFORGE.NSE	Metalyst Forgings Limited	20220706	4.3	4.55	4.3	4.55	7390	4.55	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20220706	1453.9	1469.9	1433.7	1459.55	256751	1459.55	up	down	incorrect
MFL.NSE	Meghmani Finechem Limited	20220706	1374.8	1374.8	1326.25	1346.4	80562	1346.4	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220706	802.2	826.95	802.2	824.4	455295	824.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220706	187.95	187.95	176	176	23135	175.05	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20220706	767.2	784.35	763.6	782.05	289857	782.05	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220706	224.85	225.75	218.7	222	132233	222	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220706	165	165.7	163.65	164.5	39067	164.5	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20220706	210.1	213.8	205.4	206.85	424879	206.85	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20220706	488.48	491.15	472.08	484.6	1488388	483.6	down	up	incorrect
MINDSPACE.NSE	RR	20220706	352.25	352.9	349	350.24	55873	350.24	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220706	101.25	105.45	101.25	103.35	22696	103.35	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20220706	2820	2874.9	2818.6	2861.3	378083	2861.3	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20220706	12.55	12.8	12.25	12.6	153503	12.6	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20220706	246.9	248	237	243.25	488203	243.25	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20220706	10.9	11.4	10.75	11.15	19053	11.15	up	up	correct
MMFL.NSE	M M Forgings Limited	20220706	884.95	897	875	888.1	15398	888.1	up	up	correct
MMP.NSE	MMP Industries Limited	20220706	160.9	162.4	157.65	159.05	15085	159.05	down	up	incorrect
MMTC.NSE	MMTC Limited	20220706	40.35	40.85	39.25	40.2	2412512	40.2	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20220706	55	55	52.1	54.35	131	54.35	down	up	incorrect
MODISNME.NSE	Modison Metals Limited	20220706	56	57.9	55.25	57.7	15353	57.7	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20220706	16	16.6	15.5	16.35	12534	16.35	up	down	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20220706	6.4	6.4	6.4	6.4	0	6.4
MOIL.NSE	MOIL Limited	20220706	143.85	144.2	140.9	142.6	72899	142.6	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20220706	19.5	19.8	18.2	19.7	999855	19.7	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20220706	124.9	126.25	123.1	124.55	651042	124.55	down	up	incorrect
MOLDTECH.NSE	Mold	20220706	98.2	99.7	97.1	97.75	38956	97.75	down	up	incorrect
MOLDTKPAC.NSE	Mold	20220706	742.25	759.85	738.65	757.75	31228	757.75	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220706	91.97	92.4	90.89	91.92	278562	91.92	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220706	730	747.1	718.2	735.15	153515	735.15	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20220706	17.5	17.85	16.85	17.5	6450	17.5
MOREPENLAB.NSE	Morepen Laboratories Limited	20220706	37.1	37.5	36.3	36.8	1040946	36.8	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220706	114.9	117	113.65	116.7	5658188	116.7	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220706	756.05	763.05	746	760.95	15931	760.95	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220706	32.25	34.9	32.25	32.25	79171	32.25
MPHASIS.NSE	Mphasis Limited	20220706	2170	2231.95	2152.55	2204.3	362899	2204.3	up	down	incorrect
MPSLTD.NSE	MPS Limited	20220706	722.1	758	718.8	752.1	12943	752.1	up	up	correct
MRF.NSE	MRF Limited	20220706	71721.95	73500	71499.45	73230.2	7785	73230.2	up	down	incorrect
MRO.NSE	TEK	20220706	61	62	59.25	60.95	5276	60.95	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220706	75	75.5	69.5	70.7	15316422	70.7	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20220706	9.9	10	9.8	9.9	210386	9.9
MSTCLTD.NSE	MSTC Limited	20220706	238	240.5	229	232.3	297791	232.3	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20220706	1227.15	1242.5	1220	1233.9	83502	1233.9	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20220706	9.25	9.9	8	8.8	560959	8.8	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220706	18.9	19.85	18.8	19.1	979829	19.1	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20220706	102.1	102.75	100.05	101.5	14072	101.5	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20220706	53.65	54.8	50.5	54.4	16630	54.4	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20220706	43.3	43.6	42.5	43.25	46071	43.25	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220706	101.05	102.25	100.45	101.85	28303	101.85	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220706	23.1	23.2	22.7	23	17890	23	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220706	167	170	163	166.1	10810	166.1	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220706	1054	1058.1	1040.65	1055.35	1506421	1055.35	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220706	75.35	76.65	74.65	75.4	15924	75.4	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220706	8.6	8.9	8.2	8.7	229747	8.7	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220706	10.6	11.2	10.5	10.95	1342	10.95	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220706	32.1	32.8	31.25	31.8	16939	31.8	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220706	430	430	401	407.2	12331	407.2	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220706	126.95	126.95	123.05	125.15	25630	125.15	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20220706	372	382	372	373.55	18738	373.55	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220706	306.1	314	306	309.65	23650	309.65	up	up	correct
NAM.NSE	INDIA	20220706	276.4	280.25	276.4	279.1	198741	279.1	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20220706	646	646	636	639.3	46092	639.3	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220706	186	190.45	184.75	187.9	16820	187.9	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20220706	68.7	70.8	66.95	70.5	22429824	70.5	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220706	3.45	3.45	3.45	3.45	0	3.45
NAUKRI.NSE	Info Edge (India) Limited	20220706	3809	3928.3	3775	3907.05	297563	3907.05	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220706	3752	3784.85	3692.85	3775.5	128712	3769.5	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20220706	55.15	56.25	53.3	53.9	1871773	53.9	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220706	97.05	98.1	96.25	97	148192	97	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20220706	643.95	644	625.3	627.8	457664	627.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220706	28.75	29.3	28.05	29.1	2804970	29.1	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220706	1878.3	1882	1850	1855.35	13	1855.35	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220706	177.55	177.7	172.7	173.85	263569	173.85	down	up	incorrect
NCC.NSE	NCC Limited	20220706	54.5	54.95	54	54.25	1767566	54.25	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20220706	175.9	175.9	170.65	173.95	46668	173.95	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220706	1166.2	1213.4	1165	1182.1	489	1182.1	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20220706	28.7	28.95	27	27.65	91236	27.65	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20220706	370	393.9	369.9	382.7	5215	382.7	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20220706	166.45	167.35	163.05	164.85	116786	164.85	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220706	25.2	26.7	24.45	25.15	52832	25.15	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220706	23.15	23.45	22.8	23.05	96324	23.05	down	down	correct
NELCAST.NSE	Nelcast Limited	20220706	63.5	64.85	62.25	63.1	37884	63.1	down	up	incorrect
NELCO.NSE	Nelco Limited	20220706	603	608.8	592.1	594.9	16584	594.9	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20220706	1332	1348	1317.65	1335.35	119419	1335.35	up	down	incorrect
NESCO.NSE	Nesco Limited	20220706	560.4	581.7	556.6	572.25	118048	572.25	up	up	correct
NETF.NSE	Tata Mutual Fund	20220706	165	166.97	161.07	166.5	893	166.5	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220706	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220706	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220706	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220706	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220706	65.1	65.65	64	65.3	704046	65.3	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20220706	1257.85	1270	1236.9	1250.7	24908	1245.43	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20220706	350.25	356.65	349.6	351.65	31514	351.65	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220706	5.3	5.3	4.9	5.05	6477	5.05	down	down	correct
NFL.NSE	National Fertilizers Limited	20220706	42.05	42.35	41	41.75	707252	41.75	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20220706	141.75	145.95	140.25	142.8	5049	142.8	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20220706	640	642.55	636.05	639.8	68853	639.8	down	up	incorrect
NHPC.NSE	NHPC Limited	20220706	31.4	31.95	30.8	31.8	7086970	31.8	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220706	80.35	80.85	78.75	80.1	411650	80.1	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220706	20.65	20.65	19.65	20.15	6288	20.15	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20220706	174.68	174.68	170.91	174.12	3536136	174.12	down	down	correct
NIITLTD.NSE	NIIT Limited	20220706	421.5	422	411.3	414.35	177517	414.35	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20220706	5.4	5.95	5.4	5.95	654860	5.95	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20220706	3.3	3.3	3.25	3.3	147594	3.3
NILKAMAL.NSE	Nilkamal Limited	20220706	1975.5	2020.95	1975.5	1995.05	5722	1980.05	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20220706	321.5	357.8	318.9	336.5	3922	336.5	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20220706	28.6	29.45	28.6	28.7	1034	28.7	up	down	incorrect
NITCO.NSE	NITCO Limited	20220706	23.6	24.35	23.2	23.8	31525	23.8	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220706	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220706	205	206.45	203.55	205	40112	205
NITIRAJ.NSE	Nitiraj Engineers Limited	20220706	72.9	72.9	69.3	72.15	11965	72.15	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20220706	38.95	38.95	38.95	38.95	6	38.95
NLCINDIA.NSE	NLC India Limited	20220706	68.1	68.2	65.7	67.05	3293493	67.05	down	down	correct
NMDC.NSE	NMDC Limited	20220706	107.8	107.8	103.55	106.25	14821697	106.25	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20220706	252	259.2	251.1	257.45	561223	257.45	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220706	7.05	7.45	7.05	7.3	182691	7.3	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220706	5.85	5.85	5.85	5.85	22	5.85
NOVARTIND.NSE	Novartis India Limited	20220706	664	676.7	654	674.3	14520	674.3	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20220706	174.52	176.65	173.52	175.66	737	175.66	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220706	249.8	249.8	241	242.7	1817	242.7	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20220706	137.5	141.5	137	140.1	416995	140.1	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220706	1353.3	1361.8	1313.05	1317.4	1304	1317.4	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20220706	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220706	141.5	142	136.1	138.95	15929985	138.95	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220706	385.75	389.35	382	386.25	8500	386.25	up	down	incorrect
NURECA.NSE	Nureca Limited	20220706	981	997.8	975	988.45	2466	988.45	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220706	300	302.2	293.25	298.4	261610	298.4	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20220706	370.9	387.55	370.9	384.6	5041	384.6	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220706	555	567.4	548.3	553.65	2887	553.65	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20220706	768	791.5	763.1	784	586418	781	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220706	798	813	795	804.25	3349	804.25	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220706	3052	3110.55	3042.8	3095	46283	3095	up	up	correct
OIL.NSE	Oil India Limited	20220706	186	186.45	172.05	174.2	14573467	174.2	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220706	7.75	8.3	7.6	7.65	7729	7.65	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20220706	565.35	588.9	565.35	571.05	193376	571.05	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20220706	51.6	52.25	50.5	50.85	13333	50.85	down	down	correct
OMAXE.NSE	Omaxe Limited	20220706	85.75	86.25	84.6	85.45	36216	85.45	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20220706	30.2	30.2	28.8	29.2	78130	29.2	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220706	21.5	23.4	21.2	22.4	41668	22.4	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220706	10.1	10.8	10	10.2	6822	10.2	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20220706	10.5	10.5	10.05	10.2	82738	10.2	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220706	123	123.5	119.85	120.95	59092334	120.95	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20220706	119.7	121.25	117.1	120	674664	120	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20220706	277	281	275	277.95	2429	275	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20220706	279.7	279.7	269.15	272	177942	272	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220706	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220706	104.85	104.85	101.5	102.05	9774	102.05	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20220706	279.1	284	274	275.8	2049	275.8	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220706	25.05	25.3	23.7	24.5	61358	24.5	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220706	27.25	27.25	26.7	27.05	3911	27.05	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220706	12.85	13	12.1	12.65	43929	12.65	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20220706	760	770.8	741	749.35	106604	748.34	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20220706	114	116.4	112.8	114.05	178565	114.05	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220706	272.95	282.55	272.4	278.2	247235	276.95	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220706	56.8	57.3	55.2	55.7	39430	55.7	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20220706	62.85	64.5	61.15	62.6	2080	62.6	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220706	24.5	24.5	23.55	23.9	407498	23.9	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220706	2315	2420	2315	2400.55	589	2400.55	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20220706	1.05	1.05	0.95	1.05	31400	1.05
ORTINLAB.NSE	Ortin Laboratories Limited	20220706	21.55	21.7	20.9	21.35	24554	21.35	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220706	31.45	31.45	30.4	31.15	62480	31.15	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220706	42400	43771.2	41914.85	43570.9	15361	43570.9	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20220706	72.35	72.9	69	70.6	454333	70.6	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20220706	89.2	90.7	87.2	88.95	920	88.95	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20220706	144.5	144.5	138.65	142.55	18517	142.55	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20220706	130	130	129	129.4	12401	129.4	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20220706	65.95	68.35	63.2	63.85	86	63.85	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20220706	248.7	255.7	247.25	252.55	75580	252.55	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220706	186.85	189.9	179	186.1	130388	186.1	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220706	11.15	11.15	10.5	10.95	134075	10.95	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20220706	73.65	74.05	72.55	73.75	300979	73.75	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220706	8.8	8.8	8.25	8.25	595294	8.25	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220706	21.65	21.85	20.75	20.9	889106	20.9	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220706	13.75	13.95	13.3	13.5	55709	13.5	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220706	26.7	27.65	26.5	27.05	2745664	27.05	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220706	36.55	38.65	36.55	38.15	277143	38.15	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20220706	4.25	4.25	4.25	4.25	0	4.25
PEARLPOLY.NSE	Pearl Polymers Limited	20220706	23.3	23.95	21.3	21.6	90469	21.6	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220706	1708.25	1716	1680.1	1712.8	326203	1679.48	up	up	correct
PENIND.NSE	Pennar Industries Limited	20220706	37	37.8	36.8	37.45	531222	37.45	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220706	10.35	10.85	10	10.65	57069	10.65	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20220706	3272.3	3374.3	3251.05	3356.35	207780	3345.48	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20220706	216	221.75	216	220.95	1265088	220.95	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20220706	107.05	107.35	105.7	106.6	3831121	106.6	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20220706	4107	4145	4107	4125.65	5004	4125.65	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20220706	71.85	71.85	68.4	70.25	39495	70.25	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20220706	17.55	17.55	14.9	15.15	3049380	15.15	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20220706	909.95	909.95	864	899	6919	899	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220706	13655	14100	13655	14076.55	22651	14076.55	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20220706	4283	4333.15	4255.6	4296	10968	4296	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20220706	396	414.05	396	404.7	5202	404.7	up	down	incorrect
PGINVIT.NSE	IV	20220706	130.89	131.83	130.16	130.88	412082	130.88	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220706	1172.05	1186	1145.5	1182	236675	1182	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20220706	2200	2239.4	2191.1	2219.55	516489	2219.55	up	down	incorrect
PIIND.NSE	PI Industries Limited	20220706	2655	2718	2635.3	2703.55	131390	2703.55	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220706	1582	1616	1577.05	1596.25	424	1596.25	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220706	8.15	8.25	7.85	7.9	147869	7.9	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20220706	162.95	162.95	156.3	158.85	345	158.85	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220706	38.05	39.4	37.4	39.2	18377	39.2	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20220706	307	311	300.75	302.6	105070	302.6	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220706	302	312.25	296.05	312.25	28	312.25	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20220706	198.05	228	198.05	208.95	165804	208.95	up	up	correct
PNB.NSE	Punjab National Bank	20220706	29.6	30.05	29.55	29.95	14801245	29.95	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20220706	62.4	62.65	61.8	62.1	49080	62.1	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220706	329	331.55	324.1	329.25	80795	329.25	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220706	42.15	44.1	41.6	43.6	20376	43.6	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20220706	241	241.65	234.55	238.35	356134	238.35	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220706	168.05	175.9	165	168.55	371	168.55	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20220706	249.6	256.95	241.95	251	3343	251	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20220706	450.55	464	444.65	460.85	68591	460.85	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20220706	2187.85	2225	2180.1	2215.35	217597	2215.35	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20220706	745	754	735	741.1	61460	741.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220706	2217	2243.7	2188	2208.2	116237	2208.2	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220706	248.3	248.3	242	243.3	7814	243.3	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220706	229	232.2	227.1	230.2	2281694	230.2	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220706	214	214.15	208.2	210.45	14402646	210.45	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220706	3250	3333.9	3202.25	3303.9	27242	3301.04	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20220706	879.9	893.9	878.7	889.25	5739	889.25	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20220706	205.5	210	202.8	204.45	9821	204.45	down	down	correct
PPL.NSE	Prakash Pipes Limited	20220706	161	166	161	164.35	50365	164.35	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220706	13.2	14	13.2	13.8	16508	13.8	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20220706	360.4	375.9	359.1	373.85	955584	373.85	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220706	49.55	49.8	48.4	48.8	317918	48.8	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220706	4.75	4.8	4.3	4.65	1436504	4.65	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20220706	37.4	37.4	34.85	36.05	32405	36.05	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20220706	99.5	101.1	98.65	100.7	48680	100.7	up	down	incorrect
PRECOT.NSE	Precot Limited	20220706	228.4	228.4	216	222.95	1517	222.95	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220706	67	68	66	66.7	24814	66.7	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220706	296	305.4	295.3	298.6	732	298.6	up	up	correct
PREMIER.NSE	Premier Limited	20220706	4.25	4.4	4.15	4.4	6254	4.4	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220706	87	87	82.8	83.45	5187	83.45	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220706	39.7	39.95	37	38.9	24756	37.93	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220706	399.65	410.9	395.85	409.9	499425	409.9	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20220706	138.4	141.85	134.8	140.15	1140226	140.15	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220706	95	97.9	95	97.8	66653	97.8	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220706	594.6	599.8	591.25	597.6	32915	597.6	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220706	14.05	14.5	13.8	13.95	57473	13.95	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220706	1071.95	1071.95	1040.25	1060.6	9400	1060.6	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20220706	21.85	21.85	20.8	20.9	139243	20.9	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20220706	107.6	110.55	107	108.55	107196	108.55	up	up	correct
PSB.NSE	Punjab & Sind Bank	20220706	14.4	14.55	14.3	14.4	96507	14.4
PSPPROJECT.NSE	PSP Projects Limited	20220706	594.8	610	586.4	598.55	355369	598.55	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20220706	27.5	27.9	27.42	27.83	304543	27.83	up	down	incorrect
PTC.NSE	PTC India Limited	20220706	81.65	82.1	78.4	80.3	1379555	80.3	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20220706	31.2	31.2	30.3	30.4	49399	30.4	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220706	1236.35	1267.15	1236.35	1255.55	3206	1255.55	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220706	1.7	1.75	1.65	1.7	171002	1.7
PURVA.NSE	Puravankara Limited	20220706	85.1	85.1	83.15	83.9	28509	83.9	down	up	incorrect
PVR.NSE	PVR Limited	20220706	1884.95	1887	1860.8	1874.05	306565	1874.05	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220706	44.1	44.15	43.65	44.08	7826	44.08	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220706	1650.79	1686	1650	1682.22	447	1682.22	up	up	correct
QUESS.NSE	Quess Corp Limited	20220706	599.85	602.4	586.85	590.65	68138	590.65	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220706	159.15	161	156.35	157.25	30170	157.25	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220706	1.4	1.4	1.4	1.4	0	1.4
RADAAN.NSE	Radaan Mediaworks India Limited	20220706	1.05	1.05	1	1	1740	1	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20220706	895.9	904.8	880.3	891.3	147314	891.3	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20220706	22.5	22.85	22.45	22.65	23510	22.65	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20220706	92.35	94.65	91.7	92.95	325537	92.95	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20220706	152	153	148.75	152.55	789172	152.55	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20220706	590.4	597.1	587	589.45	80972	589.45	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20220706	403.8	405.5	402.8	405.4	9179	405.4	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20220706	735	737.8	715	733.1	39333	733.1	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220706	33.6	33.6	31.5	31.95	21565	31.95	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20220706	36.15	37.95	34.25	36.2	6904	36.2	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20220706	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220706	195.5	196.35	193.7	194.35	168668	194.35	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220706	16.5	16.5	16	16.05	12821	16.05	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220706	395	400.3	388	392.65	78096	392.65	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20220706	640.4	667.35	634.35	663.35	751093	663.35	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220706	173.1	178	171.3	176.4	21465	176.4	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20220706	277	287.4	272.75	278.4	80927	278.4	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20220706	142.5	149.9	142.5	147.95	31934	147.95	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20220706	26.3	26.7	25.35	25.8	519935	25.8	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20220706	238	241.2	233.8	239.15	2510	239.15	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20220706	619	641.95	619	634.6	12775	634.6	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220706	1675.5	1688.95	1641	1669.65	16489	1669.65	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20220706	920	952.2	916.3	950.65	529789	950.65	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20220706	720	740.8	708.15	734.5	14359	734.5	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220706	81.9	83.75	80.35	83.4	24592592	83.4	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220706	79.3	80.7	78	80.2	1735391	80.2	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20220706	2.25	2.25	2.15	2.2	2233395	2.2	down	up	incorrect
RECLTD.NSE	REC Limited	20220706	127.9	129.8	127.4	129.65	2658995	124.88	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220706	130	130.75	127.35	129.15	1093139	122.68	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20220706	111.65	113	110.95	111.15	35097	111.15	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20220706	2.9	2.9	2.9	2.9	1	2.9
RELAXO.NSE	Relaxo Footwears Limited	20220706	986.95	987.15	976.05	979.75	46893	979.75	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20220706	12.3	12.3	11.95	12	255053	12	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20220706	2420.1	2441.95	2388	2411.85	11050026	2411.85	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220706	120.3	120.3	118.5	119.65	118319	119.65	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220706	93.2	93.4	91.3	91.75	533623	91.75	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20220706	227.3	229.1	215	220	5767	220	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220706	46.25	46.65	45	45.35	10175059	45.35	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20220706	128.6	133.4	128.1	128.75	151347	128.75	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220706	170	173.35	165.95	168.35	6103	168.35	down	up	incorrect
REPRO.NSE	Repro India Limited	20220706	379.95	379.95	370	373.1	364	373.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220706	132.9	154.9	132.6	153	1936331	153	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20220706	661	690	661	685.3	262	685.3	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20220706	664	719.8	663.25	696.3	58404	696.3	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20220706	3	3	2.9	2.9	222543	2.9	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20220706	506	527	506	519.05	108218	519.05	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20220706	43.7	45.35	43.3	44.8	596668	44.8	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220706	945	954	932.4	942.2	780670	942.2	down	up	incorrect
RITES.NSE	RITES Limited	20220706	237.8	237.8	233.7	235.95	51622	235.95	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20220706	9.85	9.85	9.5	9.65	3620	9.65	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20220706	42.45	43.95	42.25	42.75	22250	42.75	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20220706	167	167	162	163.65	135109	163.65	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220706	1.85	1.95	1.85	1.95	16502	1.95	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20220706	342.15	342.15	332.1	335.2	8626	335.2	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220706	2.95	3.05	2.9	3	519517	3	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220706	137.3	138.15	134.5	137.15	22059	137.15	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20220706	1735	1790	1729.95	1771.8	72262	1771.8	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220706	1.15	1.2	1.1	1.1	619124	1.1	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20220706	4.2	4.2	4.1	4.2	86195	4.2
ROML.NSE	Raj Oil Mills Limited	20220706	60.4	61.9	60.2	60.45	1988	60.45	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20220706	851	867	849	857.95	20518	857.45	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20220706	169.6	172	165.1	167.95	19519	167.95	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20220706	1240	1263.95	1230.85	1243	160623	1241.05	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20220706	553	563.35	552.3	553.75	3969	544.53	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20220706	11.4	11.45	11.1	11.2	5987748	11.2	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220706	35.55	37.8	35.1	35.8	27944	35.8	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220706	485.05	493.5	480.4	488.55	10061	488.55	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20220706	25	25.5	23.75	24.2	55300	24.2	down	down	correct
RSWM.NSE	RSWM Limited	20220706	373.55	374.8	363.75	367	36439	367	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20220706	250	257.8	248.05	250.65	157782	250.65	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220706	41.4	41.7	40.8	41.45	458542	41.45	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220706	3.4	3.4	3.3	3.35	5022220	3.35	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20220706	360.4	367.6	356.85	357.6	5920	357.6	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20220706	1052	1060.7	1005.55	1041.75	150055	1041.75	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220706	8.3	8.3	7.8	8.05	24539	8.05	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220706	114.1	117.5	111.5	115.45	154890	115.45	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20220706	344.95	350	338.05	344.1	235786	344.1	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220706	19.6	19.85	18.9	19.5	5862	19.5	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220706	30.3	30.5	30	30.4	737910	30.4	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220706	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220706	6.7	7.1	6.5	6.9	27061	6.9	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220706	1.8	1.8	1.8	1.8	5668	1.8
SADBHAV.NSE	Sadbhav Engineering Limited	20220706	16.2	16.25	15.2	15.65	321054	15.65	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220706	7.4	7.4	7.1	7.2	136072	7.2	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20220706	940.1	957.1	939.3	945.25	3443	944.48	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220706	26.75	27.55	26.45	26.6	33562	26.6	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20220706	168	173.7	165.6	171.6	29262	171.6	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20220706	69.25	69.9	67.55	69.6	24025696	69.6	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20220706	157.1	159.85	153.6	157.9	13948	157.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220706	15.6	15.9	15.1	15.3	85207	15.3	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220706	900	920.95	894.65	907.55	21542	907.55	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20220706	14.2	14.95	14.2	14.65	534812	14.65	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220706	26.6	27.2	26.05	26.6	223605	26.6
SALONA.NSE	Salona Cotspin Limited	20220706	213.85	214	207.5	210.05	495	210.05	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220706	8.4	8.4	8.15	8.25	32012	8.25	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220706	176.8	179.5	173	178.4	12718	178.4	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20220706	3.85	3.85	3.7	3.8	22670	3.8	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220706	9.75	9.75	9.2	9.5	11722	9.5	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20220706	676.7	692.9	672	677.1	1416	677.1	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20220706	254	257.25	250.55	253.85	30226	253.85	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20220706	277.9	284	272.1	282.2	7120	282.2	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20220706	36	36.65	35.6	36.3	113516	36.3	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220706	219.85	232	219	228.85	158166	228.85	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20220706	20.1	20.1	19.3	19.9	1976	19.9	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20220706	6411	6510	6411	6480.05	5855	6480.05	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20220706	0.9	0.9	0.85	0.85	490284	0.85	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220706	828	839	815	826.5	17084	826.5	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20220706	371.4	413.45	368.05	404.65	795364	404.65	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220706	47	47.9	46.2	47.3	33318	47.3	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20220706	780.75	791.65	766	772.4	6876	759.93	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220706	296.35	298.95	291.15	292.95	13126	292.95	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220706	2.4	2.4	2.4	2.4	546	2.4
SATIA.NSE	Satia Industries Limited	20220706	130	130	120.55	122.75	865253	122.75	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20220706	96.25	100	96.25	99.15	171360	99.15	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20220706	400	400	387.55	393.85	11138	393.85	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220706	814	856	808.25	850.25	3714476	850.25	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20220706	141.9	142.75	139.8	142.33	4737	142.33	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220706	1114.2	1125	1111	1116.1	602752	1116.1	up	down	incorrect
SBIN.NSE	State Bank of India	20220706	475.15	481	473.9	479.95	12059857	479.95	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20220706	9.05	9.15	8.9	9.05	47425	9.05
SCHAEFFLER.NSE	Schaeffler India Limited	20220706	2334.5	2444.55	2326.25	2417.2	149128	2417.2	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20220706	106.8	108.75	105.1	108.15	9575	108.15	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220706	101.15	108.65	100.6	107.35	1709497	107.35	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20220706	96.15	98.15	94.65	96.65	692256	96.65	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20220706	67	69.4	64.55	68.55	300975	68.55	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20220706	849	880.45	840.85	851.55	4599	851.55	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220706	76.5	76.5	70.6	73.7	31192	73.7	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20220706	170.4	173.9	166.1	170.7	45024	170.7	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20220706	18.3	18.35	17.25	17.75	69792	17.75	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20220706	97.5	98.35	95	96.25	449613	96.25	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20220706	63.35	63.35	60.3	60.45	8318	60.45	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220706	197.65	198.4	192	195.6	58626	193.12	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20220706	13.15	13.55	12.85	13.15	130932	13.15
SETF10GILT.NSE	SBI Mutual Fund	20220706	200	200.5	199.75	200.42	274	200.42	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20220706	45.44	45.6	45.15	45.44	508500	45.44
SETFNIF50.NSE	SBI Mutual Fund	20220706	163.3	165.05	162.7	164.78	257409	164.78	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220706	339	344.25	339	343.45	364978	343.45	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20220706	393.93	396.5	388.5	395.49	14795	395.49	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220706	2.1	2.1	2.05	2.1	36148	2.1
SEYAIND.NSE	Seya Industries Limited	20220706	23.95	23.95	22.7	22.9	5311	22.9	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20220706	2689.8	2689.8	2651.7	2671.4	3380	2671.4	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20220706	154.8	154.8	150.4	151.85	997	151.85	down	up	incorrect
SGL.NSE	STL Global Limited	20220706	24.7	24.7	23.8	24.3	5038	24.3	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220706	82.8	82.8	78.05	79.15	43013	79.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220706	510	518	507.05	510.2	17763	510.2	up	down	incorrect
SHALBY.NSE	Shalby Limited	20220706	103.65	104.2	101.95	102.95	28300	102.95	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220706	170	175	167.35	167.95	375535	167.95	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20220706	683.4	691	676.3	688.9	27996	687.95	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20220706	28.65	29.85	28.05	28.8	6794	28.8	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220706	227	231.9	223.5	229.05	110215	229.05	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20220706	637.7	648.85	632	634.6	71020	634.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220706	820	845	818	840.75	90131	840.75	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220706	1122	1123.9	1090.65	1117.45	19182	1117.45	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20220706	392.98	396.4	385.99	396.12	508	396.12	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220706	104.4	107.85	101.4	106.05	19536	106.05	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20220706	311.95	311.95	302.2	308.45	21930	308.45	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220706	398.4	400	391.55	392.75	44816	392.75	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220706	37.5	38.45	35.75	37.55	189269	37.55	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220706	96.15	96.2	91.55	92.35	5460	92.35	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220706	164.1	168	160.25	161.4	6820	161.4	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20220706	134	139	133.65	136.35	698544	136.35	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220706	475.45	484.05	472.85	475.5	34978	475.5	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20220706	48	48	45.45	47.4	2646	47.4	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220706	60	61.4	59.25	60.6	85057	60.6	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20220706	19450	20100	19400	19990.85	25203	19945.79	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220706	237.5	255.95	236.95	251.45	50984	251.45	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220706	11.35	11.4	10.75	10.9	11868	10.9	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20220706	2	2	1.95	1.95	720013	1.95	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20220706	90.95	90.95	88.5	89.9	7046	89.9	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220706	306.8	314	306.1	312.45	22277	312.45	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220706	667.05	698.9	667.05	680	374	680	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220706	1738.85	1764.05	1728.85	1749.5	20787	1749.5	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220706	20.45	20.5	19.6	19.7	220222	19.7	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220706	278.85	279.75	274.25	277.05	46038	277.05	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220706	12	12.3	12	12.3	1702	12.3	up	down	incorrect
SICAL.NSE	Sical Logistics Limited	20220706	7.8	8.2	7.8	7.9	32969	7.9	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20220706	2570	2656	2560.05	2647.85	729876	2647.85	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20220706	33.2	33.6	32.05	32.35	6141	32.35	down	down	correct
SIL.NSE	Standard Industries Limited	20220706	26.5	26.5	25.4	25.4	68865	25.4	down	down	correct
SILGO.NSE	Silgo Retail Limited	20220706	27.95	28.4	27.25	27.65	12705	27.65	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20220706	285.5	285.5	278	280.75	226	280.75	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220706	18.75	19.2	17.75	18.5	9308	18.5	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220706	22.45	22.85	21	21.75	37228	21.75	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220706	57.9	57.9	54	54.4	36531	54.4	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220706	87.2	94	86.5	90.45	31771	90.45	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20220706	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220706	475	475	459	470.2	62846	470.2	down	up	incorrect
SIS.NSE	SIS Limited	20220706	461.5	461.5	435.5	443.05	123815	443.05	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20220706	1.85	1.9	1.8	1.8	1130564	1.8	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20220706	525	530.5	516.3	523.7	48076	523.7	down	down	correct
SJVN.NSE	SJVN Limited	20220706	27.4	27.4	26.85	27.1	678013	27.1	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20220706	3805.45	3863.95	3789	3812.3	46611	3812.3	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20220706	3.3	3.3	3.3	3.3	0	3.3
SKIPPER.NSE	Skipper Limited	20220706	53.65	53.8	52.7	53.2	25296	53.2	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220706	57.25	58.85	56.1	57.4	27100	57.4	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20220706	117.7	117.7	111.45	113.75	69707	113.75	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20220706	91.3	91.7	90.25	91.6	66239	91.6	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20220706	579.95	604.9	576.85	593.4	17849	593.4	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220706	695.15	714.8	695	703.3	470	703.3	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220706	79.35	79.75	78.05	79.1	13092	79.1	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20220706	27	27.2	26.65	26.85	106019	26.85	down	up	incorrect
SOBHA.NSE	Sobha Limited	20220706	576.5	593	568.45	583.7	560298	583.7	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220706	342.4	346.65	338.2	342.85	47154	342.85	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20220706	2660	2705.8	2619.75	2681.6	36303	2681.6	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220706	579.45	588	571	581.85	7773	581.85	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220706	6.45	6.55	6.1	6.4	4979	6.4	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220706	28.8	34.25	28.8	32	6138	32	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220706	558	574.7	556.45	568.55	546867	568.55	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20220706	674.2	684.95	670.1	680.25	222559	680.25	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20220706	67.05	67.45	61.4	63.45	27359	63.45	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20220706	1091.9	1123	1085	1117.25	5095	1117.25	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20220706	7.95	8.1	7.9	8.05	6917272	8.05	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220706	186.4	194.75	165.25	191.6	4921	191.6	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20220706	372.5	376.9	360	366.4	34422	366.4	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220706	412	417	406.5	412.3	59668	412.3	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220706	202.85	205.75	202.05	204.35	92448	204.35	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20220706	4.25	4.25	4.25	4.25	7636	4.25
SPECIALITY.NSE	Speciality Restaurants Limited	20220706	122.2	124.9	116.7	119.7	63813	119.7	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20220706	70.2	71.35	69.65	70.5	66900	70.5	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20220706	2.1	2.1	2.05	2.05	32167	2.05	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220706	49	49.4	47	48.95	401909	48.95	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20220706	37.05	40	36.1	38.55	8176247	38.55	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20220706	49.45	50.15	48.2	48.5	16962	48.5	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20220706	43.9	43.9	41.25	43.9	157892	43.9
SPTL.NSE	Sintex Plastics Technology Limited	20220706	4.4	4.4	4.4	4.4	1006585	4.4
SPYL.NSE	Shekhawati Poly	20220706	0.5	0.5	0.5	0.5	0	0.5
SREEL.NSE	Sreeleathers Limited	20220706	162.8	162.8	159	160.7	2642	160.7	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220706	4.05	4.1	3.9	3.9	166201	3.9	down	up	incorrect
SRF.NSE	SRF Limited	20220706	2041	2067	2002.2	2059.2	1972692	2059.2	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220706	423.2	428	416	417.7	4602	417.7	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20220706	108	111.5	106.05	110.3	75505	110.3	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220706	1273.15	1296.3	1270.1	1284.05	631562	1284.05	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220706	823.75	833	815.5	828.7	32716	828.7	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20220706	0.65	0.65	0.65	0.65	0	0.65
STAR.NSE	Strides Pharma Science Limited	20220706	331	343.75	330.9	339	586439	339	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220706	85.8	85.8	84.1	84.95	26752	84.95	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20220706	155	156.85	153.75	154.2	47338	154.2	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220706	86	86.15	83.5	84.45	14025	84.45	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20220706	57	57	54.8	55.45	9385	55.45	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220706	193	195.55	190	195.55	1415336	19.56	up	up	correct
STEL.NSE	STEL Holdings Limited	20220706	116.05	118.8	109.5	113.45	23114	113.45	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20220706	270	279.2	265	268.25	196822	268.25	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220706	143.95	145.75	143.1	144.9	245849	144.9	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20220706	559.5	561.3	550.1	555.35	87614	555.35	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20220706	806.4	838	800	828.85	1863	828.85	up	down	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20220706	101	110	100.7	105.75	547	105.75	up	up	correct
SUBEXLTD.NSE	Subex Limited	20220706	23.95	24.5	23.6	23.9	1707111	23.9	down	up	incorrect
SUBROS.NSE	Subros Limited	20220706	304.2	314	300.45	309.3	322027	309.3	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220706	418	421	416	419.75	181063	419.75	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20220706	6.95	6.95	6.65	6.8	45255	6.8	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220706	464.9	470	453.45	464.4	387382	464.4	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220706	10.3	10.45	10.1	10.25	2899	10.25	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20220706	550	550	531	533.5	6601	533.5	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20220706	4060	4120	4045.05	4089.45	1518	4089.45	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220706	2.9	2.95	2.85	2.85	276627	2.85	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20220706	1790	1849	1776.6	1829.55	22086	1819.55	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220706	73	74.3	72	73.45	68558	73.45	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220706	367	379	364	365.25	4188	365.25	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220706	730	750	725.5	745.7	53095	745.7	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220706	78.6	80.25	77.6	79.05	133695	79.05	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220706	840	842.65	831.25	837.7	2364840	837.7	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220706	505.9	516.9	505.65	510.55	1206545	510.55	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20220706	418.45	431	412.5	427.9	774676	427.9	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220706	188.75	189.75	181.4	184.2	9893	184.2	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220706	10.45	10.45	9.9	10	17412	10	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20220706	332	337.2	330.1	335.9	43534	335.9	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20220706	2.85	2.9	2.75	2.75	467555	2.75	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220706	1772.5	1791.75	1765.15	1771.95	81570	1771.95	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20220706	20.2	20.55	20.05	20.2	25276	20.2
SURANAT&P.NSE	Surana Telecom and Power Limited	20220706	10	10.3	9.85	10.05	30999	10.05	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220706	61.35	61.8	57.8	58.35	6959	58.35	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220706	346.6	357.9	346.25	354.1	76338	354.1	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220706	83.9	84.95	81	83.1	92156	83.1	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220706	64.5	64.8	63.25	64.05	33919	64.05	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20220706	64.5	65.55	61.8	61.8	132314	61.8	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220706	68.6	69.9	66.05	66.3	263958	66.3	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220706	450	451.9	441.15	444.1	80011	444.1	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220706	6.15	6.8	6	6.1	192457	6.1	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20220706	6.7	6.75	6.55	6.6	43049860	6.6	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20220706	38.2	38.8	37.55	38	175512	38	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20220706	191	191	184.1	185.05	62939	185.05	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220706	1485.35	1535	1466.2	1497.9	5349	1497.9	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20220706	308.85	314.95	298.1	307.45	21185	307.45	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220706	303.05	312.5	303.05	310.95	163768	310.95	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20220706	876	885.45	870	879.95	10491	879.95	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220706	549.95	555	544.35	546.45	448580	546.45	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220706	70.2	71.9	68.5	70.8	2622	70.8	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220706	138.55	140.95	136.2	140.2	59366	140.2	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20220706	22	22.3	22	22.15	151252	22.15	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220706	508	512.5	501	503.45	37735	503.45	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220706	1023.7	1025	981.1	990.9	182390	990.9	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220706	12.9	13.35	12.55	12.8	3030	12.8	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20220706	3.8	3.8	3.8	3.8	371	3.8
TARC.NSE	TARC Limited	20220706	35.85	36.4	35.7	35.95	230452	35.95	up	up	correct
TARMAT.NSE	Tarmat Limited	20220706	46.45	47.45	45.85	46.85	6934	46.85	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220706	9920.05	9999	9860	9912.45	640	9912.45	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20220706	804.5	814.5	801.9	813.15	677194	813.15	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20220706	201.6	210	200.75	209.15	1361875	209.15	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20220706	949	967	944.25	963.95	174617	963.95	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220706	721.25	751.85	721.25	749.95	1351519	749.95	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20220706	8035.9	8090	7912	7973.85	186608	7973.85	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20220706	1341.75	1359	1329.2	1348.75	8310	1348.75	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220706	655.9	685.25	637.2	668.85	46487	668.85	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20220706	414	417.3	410.65	416.35	12196920	416.35	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220706	199.05	203	198	202.3	1570838	202.3	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20220706	212.5	214.75	210.1	214	13022748	214	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20220706	858.45	861.1	838.05	858.15	8143971	858.15	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220706	579.85	579.85	566.75	574.35	23448	574.35	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220706	2320.45	2360	2299.95	2353.15	6860	2353.15	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220706	66.7	67.35	65.5	67	93747	67	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220706	723.8	739.9	720	731.25	44327	731.25	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20220706	372	387.8	364.85	372.1	865	372.1	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20220706	1599.9	1670	1590.1	1634.85	82582	1634.85	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220706	4.75	4.9	4.75	4.75	1300	4.75
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220706	532	544.45	522	536.9	352011	536.9	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20220706	812.75	822.95	806.1	816	9260	816	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220706	3218.5	3268.5	3202.25	3260.75	2182144	3260.75	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220706	473.95	474	455.1	470.3	19150	470.3	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20220706	3350	3424.95	3340.55	3408.25	4559	3408.25	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20220706	10.85	11	10.1	11	26386	11	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20220706	1008	1014.9	1001.6	1009.9	2188175	1009.9	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220706	306.5	317.7	301.4	312.9	178690	312.9	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220706	454.9	458.9	440.25	446.4	346660	446.4	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20220706	134.1	144	130.5	142.95	44832	142.95	up	up	correct
TERASOFT.NSE	Tera Software Limited	20220706	35.15	35.15	33.75	34.1	5698	34.1	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220706	61.1	62.25	61.05	61.15	10104	61.15	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220706	63.9	65.15	62.3	64.2	121811	64.2	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220706	43.05	44.2	42.55	43.75	939471	43.75	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220706	52.2	53.7	51.5	53.15	210941	53.15	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20220706	7.95	7.95	7.6	7.8	12442	7.8	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220706	8.65	8.85	8.4	8.45	25573	8.45	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220706	971.9	982.85	958.85	962.7	2327	962.7	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220706	93	93.7	88.75	89.45	10531	89.45	down	up	incorrect
THEJO.NSE	SM	20220706	845.1	845.1	845.1	845.1	150	845.1
THEMISMED.NSE	Themis Medicare Limited	20220706	762.05	772.65	742.4	772	1228	772	up	down	incorrect
THERMAX.NSE	Thermax Limited	20220706	2024.65	2124	2019.5	2066.75	79135	2066.75	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220706	59.9	59.9	58.55	59.3	95297	59.3	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220706	43.35	43.35	40.75	43	853	43	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220706	623	624.9	608	613.35	21298	613.35	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20220706	79.5	81.6	76.1	78.65	384538	78.65	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220706	1010	1011.5	997.7	1001.8	6343	1001.8	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220706	894.95	899.95	884.05	891.7	5471	891.7	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20220706	1831	1999	1825	1975.75	684821	1975.75	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20220706	5.2	5.25	5.05	5.2	3431	5.2
TIL.NSE	TIL Limited	20220706	99.8	99.8	96.05	98.45	5528	98.45	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20220706	40.45	41	39.3	40.55	1262	40.55	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20220706	104.65	107	103.65	106.65	2065440	106.65	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20220706	2494	2539.15	2451.05	2527.65	88648	2527.65	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20220706	316	316.95	308.75	314.45	112882	314.45	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20220706	1639.95	1796.9	1618.8	1761.55	45343	1761.55	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220706	245.3	251.4	244.15	249.6	254809	249.6	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20220706	9.85	10.5	9.25	9.7	56200	9.7	down	up	incorrect
TITAN.NSE	Titan Company Limited	20220706	1958	2025.5	1941.35	2013.55	1952701	2006.45	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220706	13.25	13.35	12.85	13.05	24392	13.05	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220706	96.15	97.95	95.3	97.25	275221	97.25	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220706	197.25	199.55	194.1	197.55	135358	197.55	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220706	7.25	7.25	6.85	6.95	6181	6.95	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220706	87	90.65	86.5	89.4	3689	89.4	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220706	1452.78	1459.1	1443.15	1449.75	237548	1449.75	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20220706	472.5	479.2	469.2	477.6	252938	477.6	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220706	65.2	70	64	65.4	18536	65.4	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220706	68.05	69.35	64.8	66.05	10422	66.05	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20220706	157.7	172.4	157.5	170.4	109230	170.4	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220706	12.2	12.2	11.75	11.75	108488	11.75	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220706	50.55	51.7	50.05	50.35	7639	50.35	down	down	correct
TRENT.NSE	Trent Limited	20220706	1124.7	1175	1113	1172	835710	1172	up	up	correct
TRF.NSE	TRF Limited	20220706	133.9	133.9	133.9	133.9	0	133.9
TRIDENT.NSE	Trident Limited	20220706	39.75	39.75	38.5	38.8	2470698	38.8	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220706	98.45	100.1	97.1	98.4	54773	98.4	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220706	28.6	28.65	28	28.15	65012	28.15	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220706	159	161.9	156.65	160.2	110226	160.2	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220706	231.4	235	221.2	233	609219	233	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220706	800	808.7	796.35	802.4	2669	802.4	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220706	846	856	831	853	36809	853	up	down	incorrect
TTL.NSE	T.T. Limited	20220706	73	73	68.6	69.9	13869	69.9	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220706	119	120.5	116.6	119	2634060	119
TV18BRDCST.NSE	TV18 Broadcast Limited	20220706	38.45	38.5	37.45	37.85	5295347	37.85	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20220706	186.95	216.25	184.3	204.7	315779	204.7	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220706	817	835.65	815.1	825.1	2184396	825.1	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220706	1588.95	1674.85	1585	1670.45	4703	1670.45	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220706	259.5	266.65	258.05	262.95	34777	262.95	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20220706	2.95	2.95	2.95	2.95	0	2.95
TWL.NSE	Titagarh Wagons Limited	20220706	110.7	119.05	109.35	117.7	3847468	117.7	up	down	incorrect
UBL.NSE	United Breweries Limited	20220706	1573	1623	1560.15	1617	565038	1617	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220706	120.15	120.75	119	119.4	8190	119.4	down	down	correct
UCOBANK.NSE	UCO Bank	20220706	11.25	11.3	11.15	11.15	563060	11.15	down	up	incorrect
UFLEX.NSE	Uflex Limited	20220706	578	584.95	572.45	575.9	67053	575.9	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20220706	89.55	90	87.95	89.55	40451	89.55
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220706	52.85	54	49.5	50.4	269680	50.4	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220706	157	157	148.15	153.45	67603	153.45	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220706	3.35	3.5	3.25	3.5	248008	3.5	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220706	139.1	150.9	139.1	149.35	1446407	149.35	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220706	15.85	16.35	15.75	16.25	2398871	16.25	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220706	5750	5844.9	5728.25	5828.05	371948	5828.05	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220706	48.65	51.4	48.65	50.4	7257	50.4	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220706	2.95	3.25	2.95	3.15	24700	3.15	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220706	240.1	248.9	240.05	246.8	14109	246.8	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220706	392	394.7	380	388.95	18438	388.95	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20220706	125.95	125.95	122.05	123.4	3664	123.4	down	down	correct
UNIONBANK.NSE	Union Bank of India	20220706	34.65	35	34.55	34.9	2204792	34.9	up	down	incorrect
UNITECH.NSE	Unitech Limited	20220706	1.7	1.75	1.65	1.7	671236	1.7
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220706	334.75	334.75	325	327	441	327	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20220706	64	64.9	57.35	61.25	61216	61.25	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220706	149.95	150	144.05	148.75	15538	148.75	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220706	486.05	525	486.05	500.05	594	500.05	up	up	correct
UPL.NSE	UPL Limited	20220706	655.9	664.15	652.6	662.5	1674576	662.5	up	up	correct
URJA.NSE	Urja Global Limited	20220706	12	12.1	11.7	11.85	1087849	11.85	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20220706	131.9	132.45	127.15	129.05	1327264	129.05	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220706	670	672.9	655.35	667.85	51169	646.34	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220706	39.95	39.95	38.8	39.69	52653	39.69	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220706	1675	1697	1675	1695.34	2382	1695.34	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20220706	566.98	567.5	562	566.7	652	566.7	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20220706	45.3	45.94	45.3	45.92	436	45.92	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220706	3.65	3.65	3.5	3.6	91139	3.6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220706	243.65	248.05	238	240.25	100544	240.25	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20220706	107.55	107.55	103.85	105.25	9976	105.25	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20220706	2028	2085	2011.5	2042.15	12011	2042.15	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220706	307.8	307.8	303	304.9	72485	304.9	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220706	82.15	83	82	82.15	58031	82.15
VAKRANGEE.NSE	Vakrangee Limited	20220706	27.4	27.7	26.95	27.2	3640085	27.2	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220706	535	545	526.05	531.25	47532	531.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220706	49.4	49.65	48.15	48.35	20419	48.35	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220706	22.5	23.4	22.45	22.8	11175	22.8	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20220706	302	314	301.2	312.3	164573	312.3	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220706	20.5	20.75	19.9	20.3	123145	20.3	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20220706	18.9	19.75	18.85	19	20660	19	up	up	correct
VBL.NSE	Varun Beverages Limited	20220706	795	825.95	792.5	821	1497723	821	up	up	correct
VEDL.NSE	Vedanta Limited	20220706	213.5	215	206.25	214.45	21776088	214.45	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220706	1945	2020	1945	1972.8	39325	1972.8	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20220706	199	203.7	195.1	198.2	43896	198.2	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20220706	83.2	83.9	80.1	81.8	15593	81.8	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220706	1139.3	1153.6	1130.5	1146.2	6943	1146.2	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20220706	80.15	83.5	79.25	81.7	32786	81.7	up	up	correct
VGUARD.NSE	V	20220706	220	222.85	218.9	220.35	168741	220.35	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20220706	2749.95	2761.95	2730.05	2740.9	144	2740.9	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220706	1.85	1.9	1.8	1.8	132581	1.8	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220706	399.3	410	390.9	401.15	39800	401.15	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220706	331.5	333.15	325.2	327.7	53937	327.7	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20220706	2.9	3.05	2.9	2.95	62021	2.95	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220706	3.8	4	3.7	3.9	5114200	3.9	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20220706	5.55	5.55	5.35	5.35	2003826	5.35	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220706	1.55	1.55	1.45	1.45	382546	1.45	down	up	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20220706	2.45	2.55	2.4	2.5	90968	2.5	up	down	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20220706	380	389.45	380	382.6	13977	382.6	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20220706	1978	2019.6	1965.1	2003.45	26727	2003.45	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220706	962.5	975.9	933.2	945.95	8519	945.95	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20220706	58.95	59.9	58.2	58.8	5565	58.8	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220706	271.5	283.95	271.25	280.75	76189	280.75	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20220706	25	25	23.45	23.45	133445	23.45	down	down	correct
VIPIND.NSE	VIP Industries Limited	20220706	601	605.05	585.05	597.35	180887	597.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220706	16.95	16.95	15.7	16.4	11863	16.4	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220706	477.8	494.75	471.65	485.45	11316	485.45	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20220706	17.15	17.15	15.55	15.55	115133	15.55	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220706	0.75	0.8	0.75	0.8	18921951	0.8	up	down	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20220706	27.05	27.7	26.75	27.15	51059	27.15	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220706	1482	1529.95	1470	1491.35	15888	1489.35	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220706	17.55	17.55	16.95	17.25	518106	17.25	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220706	1.45	1.45	1.35	1.35	752209	1.35	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220706	10.55	10.6	10.05	10.25	240621	10.25	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20220706	143.95	144.15	140.8	141.35	8037	141.35	down	down	correct
VMART.NSE	V	20220706	2527.25	2528.35	2465.1	2487.45	13766	2487.45	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20220706	2872.9	3105	2852.2	3069.7	150075	3069.7	up	up	correct
VOLTAS.NSE	Voltas Limited	20220706	957.65	980.2	953	976.1	1548896	976.1	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20220706	637.6	652.9	632.6	636.4	192021	636.4	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20220706	222	222.7	215.95	216.95	15752	216.95	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20220706	3140	3153	3125	3148.45	6890	3014.99	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220706	2567.15	2609	2552	2567.35	2469	2567.35	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20220706	279.1	281.55	274	275	236838	275	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20220706	237.7	239.2	234	237.05	96370	237.05	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220706	51.25	51.25	49.1	49.9	69744	49.9	down	down	correct
WANBURY.NSE	Wanbury Limited	20220706	67	67.55	65.2	66.75	21224	66.75	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20220706	77.1	78.45	76.1	77	23390	77	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220706	231.2	250	231.2	248	586	248	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20220706	99	99	93	95.7	425921	95.7	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20220706	46.55	46.9	45.2	46.35	2643	46.35	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20220706	209.8	223.95	209.3	220.3	1098983	220.3	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20220706	94.25	97.45	93.15	96.8	211058	96.8	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20220706	266.1	282.35	263.25	280.35	246	280.35	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220706	71.35	72.75	70.8	72.05	754022	72.05	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20220706	8245	8318.85	8012.25	8122.3	2064	8077.76	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20220706	520	531	516	520.65	59767	520.65	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20220706	648.8	655	640	646.15	17059	646.15	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220706	1558.6	1614.9	1547.2	1612.6	110746	1612.6	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220706	21.15	21.15	20.15	20.2	16688	20.2	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20220706	224.15	224.55	220.55	221.7	12773	221.7	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20220706	31.65	31.9	31.1	31.45	15685	31.45	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220706	52.5	52.5	52.5	52.5	10	52.5
WIPRO.NSE	Wipro Limited	20220706	418.6	418.6	413.1	416.05	5261455	416.05	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220706	205.5	207.4	201.5	206.15	411437	206.15	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220706	228.95	231.8	227.4	230.15	24063	230.15	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220706	98.35	98.6	95	96	2948	96	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20220706	13.1	13.1	13.1	13.1	0	13.1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220706	339.6	346.35	334.7	336.9	138808	336.9	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20220706	58.9	59.8	58.4	59.15	78577	59.15	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220706	172	176	168	171.45	8641	171.45	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20220706	763	791.5	750.15	790.9	8299	790.9	up	up	correct
YESBANK.NSE	Yes Bank Limited	20220706	12.65	12.7	12.55	12.65	23304730	12.65
YUKEN.NSE	Yuken India Limited	20220706	444.3	455	442.1	448.5	6280	448.5	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220706	215.4	224.85	213.5	223.65	7153218	223.65	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20220706	6.15	6.2	6	6.1	342406	6.1	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220706	13.8	13.95	13.5	13.8	756469	13.8
ZENITHEXPO.NSE	Zenith Exports Limited	20220706	73.95	73.95	73.95	73.95	1	73.95
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220706	5.35	5.35	5.35	5.35	108828	5.35
ZENSARTECH.NSE	Zensar Technologies Limited	20220706	272	273.8	268	269.6	192872	265.91	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20220706	172.2	175.9	172	173.2	59156	173.2	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220706	81	83.35	81	82.5	7805	82.5	up	up	correct
ZOMATO.NSE	Zomato Limited	20220706	55.8	55.8	53.9	54.35	32403447	54.35	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20220706	272.75	279	272.65	274.5	8654	274.5	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220706	144.3	150.4	144	148.95	107740	148.95	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20220706	148.75	151	145.9	146.6	35060	146.6	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220706	1621	1637.05	1605.15	1615.9	9235	1610.73	down	down	correct