CollectAI

close-nse_india_stocks

2022/07/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220712	72.8	74.65	71.7	72.15	86200	72.15	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220712	25.05	25.05	24.3	25.05	2490	25.05
3MINDIA.NSE	3M India Limited	20220712	22750	23125	22685.35	22938.05	1876	22938.05	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20220712	15.25	15.25	14.35	15.05	7984	15.05	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20220712	295	306.95	289	293.2	178250	293.2	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20220712	190	191.35	186	187.75	55236	187.75	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220712	11.7	11.7	11.05	11.2	220284	11.2	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20220712	14.35	14.85	14.05	14.85	196876	14.85	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220712	36.35	36.65	34.2	35.6	24288	35.6	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20220712	115.4	126.8	113.1	123	59463	123	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20220712	420.2	430.35	415	420.7	94985	420.7	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220712	743.95	747.9	726.6	728.85	904935	728.85	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220712	690	730	685	722.75	17328	722.75	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220712	19.05	19.1	18	18.25	14511	18.25	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220712	88.05	91	87.5	89.8	4755	89.8	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20220712	2016	2016	1981	1995.8	45878	1995.8	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20220712	45	45.8	44.5	44.95	64387	44.95	down	up	incorrect
ABB.NSE	ABB India Limited	20220712	2607	2609	2529.1	2540.8	204632	2540.8	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20220712	19300	19574.1	19180.2	19463.2	8572	19463.2	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220712	94	95.5	92.85	93.2	2190667	93.2	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220712	260	263.25	256.5	257.6	1132241	257.6	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20220712	86	86	80	84	167	84	down	down	correct
ACC.NSE	ACC Limited	20220712	2181	2182.6	2156	2167.25	261604	2167.25	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20220712	880.05	894.05	880	883.55	9067	883.55	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220712	206	214	206	210.5	25498	210.5	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20220712	218.7	223.4	217.3	218.45	178181	218.45	down	up	incorrect
ACRYSIL.NSE	Acrysil Limited	20220712	610	617.7	595.25	599.2	60532	599.2	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20220712	2364.4	2389.8	2350.15	2365.65	1273008	2365.65	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20220712	2229.95	2374	2224.15	2294.75	8095252	2294.75	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220712	729	742.9	726.35	731.9	5846548	726.86	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220712	286.8	299.35	286.05	292.75	22402570	292.75	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220712	2667	2812	2640	2749.8	629867	2749.8	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20220712	704.95	720	704.9	718.85	3634	718.85	up	up	correct
ADL.NSE	Archidply Decor Limited	20220712	57.6	57.6	55.75	56.95	596	56.95	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20220712	745	755	726.05	748.55	18645	748.55	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220712	16.4	16.9	15.85	16.7	27349	16.7	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20220712	121.95	136.2	121	132.35	793676	132.35	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220712	69.45	71	68.3	69.4	18864	69.4	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220712	280.8	285.05	273.1	275.45	51601	275.45	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20220712	210.7	210.7	206.2	207	144760	207	down	down	correct
AFFLE.NSE	Affle (India) Limited	20220712	1035	1046.15	1020.5	1025.6	275414	1025.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220712	460	461.85	451	451.9	14242	451.9	down	down	correct
AGRITECH.NSE	Agri	20220712	93	93.9	87.4	89.25	13570	89.25	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20220712	33.5	33.5	32.65	32.8	39309	32.8	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220712	84.05	87.55	84.05	86.1	9729	86.1	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220712	220.3	226.9	219.2	224.9	3869	224.9	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220712	430.25	467	427	444.95	339770	444.95	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220712	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20220712	2299.8	2340	2267.9	2332.35	40298	2332.35	up	down	incorrect
AIRAN.NSE	Airan Limited	20220712	20.2	20.25	20	20.05	169857	20.05	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20220712	1187.1	1199.8	1175.45	1191.5	35657	1191.5	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220712	278.75	280.6	270.35	272.45	44205	272.45	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220712	45.4	47.55	45.4	47	63167	47	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220712	1.6	1.65	1.55	1.6	1622067	1.6
AKASH.NSE	Akash Infra	20220712	36.1	36.1	36.1	36.1	6834	36.1
AKG.NSE	AKG Exim Limited	20220712	41.8	50.25	41.8	50.25	483219	50.25	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20220712	270.05	277.4	270.05	273.7	3458	273.7	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220712	9.55	10.5	8.9	10.1	1197580	10.1	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20220712	1886.6	1894.8	1877.1	1880.55	1698	1880.55	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20220712	11.3	11.35	11.15	11.15	98960	11.15	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20220712	578.05	583.65	560	575.55	4924	575.55	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220712	73.9	75.2	72	72.4	166901	72.4	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20220712	673.95	674.75	650.55	656.7	2864	656.7	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20220712	82.45	83.85	81.05	81.85	6882	81.85	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20220712	3167.8	3168	3072.45	3090.3	101044	3090.3	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220712	2641	2705.2	2607	2664	38346	2664	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220712	285.95	286.6	276.4	283.95	350806	283.95	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20220712	431.6	431.9	425	428.05	1794	428.05	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20220712	88.7	88.7	87	87.7	2873	87.7	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220712	21.3	21.35	21	21.25	1041090	21.25	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20220712	60.05	61.7	60.05	60.65	17633	60.65	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20220712	284.2	289.85	277	280.35	5610	280.35	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20220712	2.1	2.2	2.1	2.2	34034	2.2	up	down	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220712	472.4	472.4	462.7	466.15	589209	466.15	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20220712	2454.65	2487.8	2420	2432.7	52072	2432.7	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220712	1651.05	1700	1650	1680.95	16211	1680.95	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220712	368.8	372.85	367.75	370.9	2870836	370.9	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20220712	46.7	52.3	46.7	50.5	142357	50.5	up	up	correct
AMIORG.NSE	Ami Organics Limited	20220712	1067	1075.7	1035.35	1041.5	132579	1041.5	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20220712	26.05	28.4	25.15	26.6	86568	26.6	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220712	781.2	784.45	772.95	779.5	7998	779.5	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20220712	62.05	62.75	60	60.25	467760	60.25	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220712	6.6	6.6	6.6	6.6	185582	6.6
ANDHRAPAP.NSE	Andhra Paper Limited	20220712	326.95	332.85	325	330.6	12929	330.6	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220712	127.65	131.9	126.1	129.5	183092	129.5	up	down	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20220712	21.35	21.85	21.1	21.25	69761	21.25	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220712	29.05	29.5	27.8	28.05	54433	28.05	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220712	7	7	6.7	6.75	100236	6.75	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20220712	160.8	161.95	157.55	160	2552	160	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220712	16.55	16.55	16.55	16.55	22881	16.55
ANSALHSG.NSE	Ansal Housing Limited	20220712	7.15	7.15	6.9	6.95	81886	6.95	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220712	0.95	1	0.95	1	197443	1	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20220712	777	787.1	763.15	769.45	9544	769.45	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220712	680	680	656	657.15	75737	657.15	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220712	997.5	1024	993	997.75	171449	997.75	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20220712	196	197.95	194	195.7	5583	195.7	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220712	566.1	589.9	566.1	572.75	56441	572.75	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20220712	289	294.4	285.85	292.65	56962	290.14	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220712	882	882	856.4	859.65	257240	859.65	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220712	734	734.25	725	729.35	37441	729.35	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220712	128.55	134.8	128	130.45	81746	130.45	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220712	3900	4098.7	3900	3929.7	1125104	3929.7	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20220712	466.8	484	462.1	474.55	83171	474.55	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220712	206	207.45	204.55	206.45	1447158	206.45	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220712	595	649	595	617.35	1580	617.35	up	down	incorrect
APTECHT.NSE	Aptech Limited	20220712	218.95	232.9	218	228.7	472929	228.7	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20220712	276.7	282.45	273.55	280.05	67013	280.05	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20220712	55.55	56.15	54.6	54.95	19726	54.95	down	up	incorrect
ARCHIES.NSE	Archies Limited	20220712	15.25	15.65	15.25	15.5	17263	15.5	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220712	36.75	36.75	33.25	34.3	1340	34.3	down	down	correct
ARIES.NSE	Aries Agro Limited	20220712	122	125.8	120.6	123.35	30804	123.35	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220712	80.9	82	77.75	81	54504	80.85	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220712	142	145.9	136	137.85	76537	137.85	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220712	1294.95	1299.95	1267.55	1285.2	25699	1285.2	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20220712	45.15	45.5	43.55	44.6	40292	44.6	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20220712	90	90.95	84.7	85.8	24877	85.8	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20220712	12.45	12.65	11.35	11.35	760927	11.35	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220712	21.1	22.4	21	21.5	5680	21.5	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220712	43.35	51.45	43.35	47.35	502674	47.35	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220712	83.25	86.25	83.2	83.9	1000	83.9	up	down	incorrect
ARVIND.NSE	Arvind Limited	20220712	88	90.8	87.5	87.8	833148	87.8	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20220712	281.5	292.75	281.5	290.5	227831	290.5	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220712	161.95	163.9	157.5	158.8	16772	158.8	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20220712	564.85	575.55	559.2	563.5	122273	563.5	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220712	287	297.95	286.65	293	6625	293	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220712	496.05	510.25	490	492	35947	492	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220712	439.25	443.95	430	432.2	17487	432.2	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220712	112.6	116.45	110.75	112.25	180234	112.25	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20220712	141.7	149.9	139.5	146.4	96109	146.4	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220712	13.8	14.5	13.15	13.75	149618	13.75	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220712	76.5	76.95	75.1	75.6	398477	75.6	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220712	145.15	145.45	142.45	143.4	6011271	142.4	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220712	82.5	82.5	80.55	81.55	3060	81.55	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220712	2920	2923.25	2885.4	2893.2	1115524	2893.2	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20220712	43	43.8	42.65	43.65	299299	43.65	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220712	171.9	173.6	170.05	171.8	1084	171.8	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20220712	2042.3	2060	1959.95	1975.8	39712	1975.8	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220712	190	195	189.3	193.5	244858	193.5	up	down	incorrect
ASTRAL.NSE	Astral Limited	20220712	1714.95	1740	1683	1718.7	201956	1718.7	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220712	210.5	213	208.55	210.8	108445	210.8	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220712	2974.5	3130	2950	3049.6	47658	3049.6	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20220712	40.4	40.4	39.4	39.6	11349	39.6	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20220712	860.4	873.9	843.85	850.65	1996	850.65	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220712	2690	2844.95	2685.05	2797.55	931697	2797.29	up	down	incorrect
ATLANTA.NSE	Atlanta Limited	20220712	14.8	14.8	14.4	14.5	11602	14.5	down	down	correct
ATUL.NSE	Atul Ltd	20220712	8509.9	8509.9	8322.35	8362.5	21684	8337.67	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20220712	175.95	179.75	173.9	175.1	64667	175.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220712	583.45	587.75	574.15	577	1415638	577	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20220712	251.5	256.55	250	250.45	45062	250.45	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220712	541.1	544.95	534.1	535.25	790069	535.25	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20220712	64.05	74.6	63.3	69.1	47896	69.1	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220712	1943	1985	1921.1	1935.1	45375	1935.1	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220712	60.6	62.8	60.55	60.7	10420	60.7	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220712	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220712	565.7	589	560	562.4	138067	562.4	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220712	448.05	459.9	447.05	451.5	224793	451.5	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20220712	96.4	97	92	93.75	138793	93.75	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220712	283.1	291.6	280.1	286.1	51807	286.1	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220712	677	685.25	673	676.2	6446810	676.2	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220712	122.1	126.45	121.05	121.7	17026	121.7	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220712	171	179.77	169.81	169.99	6505	169.99	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20220712	92.9	96	90.5	91.7	16752	91.7	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220712	112.7	112.95	110.75	111.35	1176	111.35	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220712	6.15	6.3	6	6.15	203416	6.15
BAJAJ.NSE	AUTO	20220712	3853	3863	3832.05	3847.85	244636	3847.85	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220712	147.4	155.05	147.25	154.25	1800768	154.25	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220712	1095	1118	1070.05	1083	87623	1083	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220712	11880	11990	11741	11864.75	227244	11864.75	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220712	12.05	12.55	12	12.25	4469857	12.25	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220712	4898	4998	4781.3	4942.55	25105	4942.55	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20220712	5849.8	5959.55	5784	5873.55	975446	5873.55	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20220712	39.7	40.2	39.15	39.35	221929	39.35	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20220712	2925	3145	2901	3106.15	124195	3106.15	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220712	370	389	370	381.85	1306	381.85	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220712	45.25	45.3	44.35	45.2	10431	45.2	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220712	2270	2325	2265.05	2298.3	235389	2298.3	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20220712	1.4	1.4	1.4	1.4	0	1.4
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220712	111.15	112.85	110.5	110.8	81062	110.8	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20220712	92.05	93	91.2	92.45	17275	92.45	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220712	358.85	365.95	355.7	359.4	1882878	359.4	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20220712	70.65	83.3	70.3	78.55	186221	78.55	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220712	2277.85	2294.9	2211.25	2227.75	3414	2227.75	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220712	178	184	178	178.65	79304	178.65	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20220712	274.8	284.3	273.2	282.4	8983116	282.4	up	up	correct
BANG.NSE	Bang Overseas Limited	20220712	39.25	39.25	38.05	38.45	17408	38.45	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220712	69.8	69.8	63.35	67.3	8943	67.3	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20220712	108.8	110.5	108.1	109.25	29735635	109.25	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20220712	357.4	357.84	354.4	355.01	301594	355.01	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20220712	46.5	46.7	45.8	46.5	2124174	46.5
BANSWRAS.NSE	Banswara Syntex Limited	20220712	224	225.5	216	220.5	22718	220.5	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220712	1084	1084	1061.4	1065.6	26906	1065.6	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20220712	4.05	4.2	3.9	4	2061	4	down	down	correct
BASF.NSE	BASF India Limited	20220712	2665	2699	2645	2654.1	12188	2654.1	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220712	56.25	57.05	54.6	55.15	41769	55.15	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20220712	1839	1850	1795.2	1801.85	342789	1801.85	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220712	5350	5380.9	5252.35	5296.25	3704	5296.25	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20220712	1692.5	1733	1665	1671.9	6256	1671.9	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220712	950	954.75	930	933.8	22740	933.8	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20220712	46.05	46.05	46.05	46.05	245540	46.05
BCLIND.NSE	BCL Industries Limited	20220712	380	395	362	385.85	45418	385.85	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20220712	4.4	4.4	4	4.35	218185	4.35	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220712	704	709	693.65	696.1	414574	696.1	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20220712	15.35	15.8	15.35	15.45	16966	15.45	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220712	307.1	309.75	303	304.75	94747	304.75	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220712	72.4	72.4	69	69.85	9963	69.85	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20220712	233.5	236.8	230.2	232.25	4317958	232.25	down	down	correct
BEML.NSE	BEML Limited	20220712	1317	1332	1305	1316.05	112929	1316.05	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20220712	113.35	119.75	113.3	115.5	374391	115.5	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20220712	592	592	577.65	580.3	946961	580.3	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20220712	933.35	960	922.35	939.3	61589	939.3	up	up	correct
BFINVEST.NSE	BF Investment Limited	20220712	261.65	266.9	257.95	258.95	11096	258.95	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20220712	314.6	322	312	318.65	103160	318.65	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220712	2.85	2.85	2.85	2.85	0	2.85
BGRENERGY.NSE	BGR Energy Systems Limited	20220712	63.4	75.35	63	75.35	1322842	75.35	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220712	174.5	178.6	172.6	175.1	13943	175.1	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20220712	40.6	41.2	40.1	40.6	14725	40.6
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220712	38.9	39.75	38.55	38.75	2832	38.75	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220712	5.85	6.3	5.85	6.15	389844	6.15	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20220712	656	656.15	630	633.1	1206735	627.65	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20220712	149	149.85	144	145.4	15347	145.4	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20220712	12030	12030	11706.85	11786.55	750	11786.55	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220712	62.9	64.5	62.1	62.9	23314	62.9
BHARTIARTL.NSE	Bharti Airtel Limited	20220712	663.25	666.9	660	663	7416645	663	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220712	47.9	49.7	47.5	48.5	26846741	48.5	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220712	109	109	101.85	103.85	16401	103.85	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20220712	169.25	170.9	165	168.9	4267	168.9	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220712	27.1	27.75	26.5	27	516142	25.57	down	up	incorrect
BIOCON.NSE	Biocon Limited	20220712	328.2	331.9	323.9	324.45	1244564	324.45	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220712	55.7	58.4	55.25	56.25	36581	56.25	up	up	correct
BIRET.NSE	RR	20220712	329.7	330	323	323.9	71490	323.9	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20220712	117.05	125	116.5	121.15	212857	121.15	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220712	901.05	920	892.2	899.15	69928	899.15	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220712	56.25	56.25	55.3	55.5	32824	55.5	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20220712	7	7	7	7	0	7
BKMINDST.NSE	BKM Industries Limited	20220712	2.2	2.2	2	2.2	124387	2.2
BLBLIMITED.NSE	BLB Limited	20220712	17.55	17.85	16.6	17.55	18981	17.55
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220712	74	77.45	73.5	75.6	145144	75.6	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220712	22.95	24.15	22.25	23.55	127849	23.55	up	down	incorrect
BLS.NSE	BLS International Services Limited	20220712	212.7	220	209.1	211.95	5308944	211.95	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20220712	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220712	8103.95	8185	7855	7881.65	25023	7881.65	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20220712	948.2	963.4	934	941.25	67193	941.25	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20220712	86.35	88.5	86.05	87.7	215478	87.7	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220712	97.65	98.8	96.15	97.3	1776887	97.3	down	down	correct
BOROLTD.NSE	Borosil Limited	20220712	330.7	344	317.75	326.9	510048	326.9	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220712	641.8	659.7	635.5	637	400635	637	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20220712	16554.95	16565	16422	16512.9	11692	16412.01	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20220712	315	315.5	308.05	308.65	5345351	308.65	down	up	incorrect
BPL.NSE	BPL Limited	20220712	63.9	65.5	63.5	64.4	51095	64.4	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20220712	4.55	4.55	4.55	4.55	0	4.55
BRIGADE.NSE	Brigade Enterprises Limited	20220712	449.8	469.55	449	466.3	259685	466.3	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20220712	3783	3787.85	3716.15	3725.5	283587	3725.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220712	33.55	33.55	32.4	32.6	51375	32.6	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220712	82.6	86.7	80.05	85.85	10615	85.85	up	down	incorrect
BSE.NSE	BSE Limited	20220712	628	664.95	624	657.7	2180397	657.7	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220712	411.2	415	408.25	410.45	1519	410.45	down	up	incorrect
BSL.NSE	BSL Limited	20220712	100.15	103.45	100.15	101.6	4422	101.6	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220712	46.48	46.67	45.75	46.21	13687	46.21	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220712	18.18	18.25	17.85	18	19138	18	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220712	337	343	334.05	336.75	2274166	333.83	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20220712	4.5	4.5	4.3	4.4	118345	4.4	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220712	1298.95	1306	1275.35	1283.35	4184	1283.35	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20220712	20.65	22.1	20.65	21.95	1441	21.95	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20220712	34	35.1	34	34.75	9485	34.75	up	up	correct
CALSOFT.NSE	California Software Company Limited	20220712	22.25	23.4	21.3	21.45	55354	21.45	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220712	108.2	111.35	108.2	109.1	575822	109.1	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20220712	2268	2345.8	2260.7	2311.55	126125	2311.55	up	down	incorrect
CANBK.NSE	Canara Bank	20220712	215.5	221.35	214.55	216.9	11120862	216.9	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220712	3.8	3.8	3.65	3.75	1710	3.75	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220712	471	486	464.6	476.8	688815	476.8	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220712	1075	1115	1075	1085.9	7683	1085.9	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220712	117.25	119.55	116.05	116.9	54570	116.9	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220712	727.2	742	725.25	736.2	24161	736.2	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20220712	96.75	100	96.7	98.85	4164	98.85	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20220712	794.95	797.95	777.05	780.7	107688	780.7	down	down	correct
CAREERP.NSE	Career Point Limited	20220712	115.95	115.95	113.05	113.85	3262	113.85	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20220712	421.6	421.6	410.65	414.95	41514	414.95	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20220712	672	681	667.8	679.1	61527	679.1	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220712	109.15	109.8	108.25	109.5	1103954	109.5	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20220712	2.05	2.05	1.95	1.95	115592	1.95	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220712	7.55	7.55	7.15	7.3	28142	7.3	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220712	400.05	407.05	398.45	403.9	105734	403.9	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220712	1107.9	1147.65	1104.95	1126.05	563891	1126.05	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20220712	1165	1212.5	1141.6	1203.9	304830	1203.9	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220712	62.95	63.2	60.5	60.75	266354	60.75	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20220712	12.9	13	12.5	12.65	23658	12.65	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20220712	423.9	427	415	416.5	32321	416.5	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220712	9.75	9.8	9.5	9.55	69765	9.55	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20220712	18.3	18.5	18.2	18.3	1585910	18.3
CENTRUM.NSE	Centrum Capital Limited	20220712	23.5	23.55	23	23.4	115023	23.4	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220712	401.35	417	401.35	416.3	5676	416.3	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220712	534	544	531.1	535.45	71817	535.45	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220712	800.2	823.75	800.2	811.65	109108	811.65	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20220712	4233	4271.95	4202.05	4231.6	4147	4231.6	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220712	46.45	47.1	45.7	46.4	256620	46.4	down	down	correct
CESC.NSE	CESC Limited	20220712	73	74	72.5	72.7	763660	72.7	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20220712	688.85	717	688.85	704.2	54596	704.2	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220712	205.9	211.5	198.1	200.45	2194630	200.45	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20220712	324.9	326.2	313	314.45	208236	314.45	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220712	301.1	308.45	299.25	301.05	2441865	301.05	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20220712	171.1	174.5	170	172.25	12034	167.28	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220712	319.95	339	315.3	337.15	425283	337.15	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220712	169	170.9	168.1	169.8	2161	169.8	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220712	482.6	484.9	465	467.85	103079	467.85	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220712	266.85	273.85	265	270.05	2630713	270.05	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220712	635.1	640.6	618.15	620.2	1754910	620.2	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220712	631.3	640.85	622.2	636.65	24649	636.65	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220712	501	503.95	494.15	500.75	67061	500.75	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20220712	132.7	133	130.95	132.6	15946	132.6	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20220712	12.3	13.3	12.15	13.1	27126	13.1	up	down	incorrect
CIPLA.NSE	Cipla Limited	20220712	941.9	947.35	934	935.75	672406	935.75	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20220712	1499.7	1528	1483.35	1500.15	149098	1500.15	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20220712	125	127.35	122.25	123.1	21938	123.1	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220712	435	439.55	432	434.25	7759	434.25	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220712	105.5	108	103.45	105.35	86209	105.35	down	up	incorrect
CMICABLES.NSE	CMI Limited	20220712	21.95	26.4	21.05	26.15	805624	26.15	up	up	correct
COALINDIA.NSE	Coal India Limited	20220712	192.8	195.3	192.1	193.9	6942704	193.9	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20220712	318	321	317.05	320.15	90024	320.15	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220712	44.15	47.7	44.1	46.4	2280522	46.4	up	down	incorrect
COFORGE.NSE	Coforge Limited	20220712	3480	3554	3454	3518.2	204485	3518.2	up	up	correct
COLPAL.NSE	Colgate	20220712	1561.45	1567.95	1529.5	1537	188353	1537	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20220712	22	22.8	21.9	22.25	389235	22.25	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20220712	22.9	23	22.55	22.85	90989	22.85	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20220712	659	682	652.4	673.8	2714915	673.8	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20220712	49	50.25	48.55	49.1	161432	49.1	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220712	120.95	125.6	120.95	122.75	2725	122.75	up	up	correct
CONTROLPR.NSE	Control Print Limited	20220712	451.95	451.95	432.05	433.65	11558	433.65	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220712	34.5	35.25	34	34.3	5200	34.3	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220712	53.25	55.45	52.25	53.25	54971	53.25
COROMANDEL.NSE	Coromandel International Limited	20220712	993.05	998	975	981.65	295555	975.66	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20220712	1033.85	1038	991.4	1000.85	53362	1000.85	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20220712	4.2	4.3	4.15	4.2	27418	4.2
COX&KINGS.NSE	Cox & Kings Limited	20220712	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220712	32.99	32.99	31.9	32.01	377141	32.01	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220712	2474.95	2494.95	2420	2434.15	21621	2434.15	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20220712	542.5	542.5	525	528.4	1070	528.4	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20220712	5.1	5.35	5.1	5.1	5951	5.1
CREDITACC.NSE	CreditAccess Grameen Limited	20220712	994.1	1019.95	981	991.85	51614	991.85	down	down	correct
CREST.NSE	Crest Ventures Limited	20220712	171	172.4	168.5	169.7	4057	169.7	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20220712	3280	3311.9	3233.15	3263.15	20032	3263.15	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220712	368	371.45	365.3	368.1	270938	368.1	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20220712	192.5	194.9	190.1	192.25	218470	192.25	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220712	52.95	62.75	51.65	59.7	425965	59.7	up	up	correct
CUB.NSE	City Union Bank Limited	20220712	148.9	150.9	147.8	148.4	4095676	148.4	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220712	27	27.65	26	27.15	13296	27.15	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20220712	1100.05	1116.65	1085.75	1093.2	208348	1093.2	down	down	correct
CUPID.NSE	Cupid Limited	20220712	225	229	222.9	225.9	9983	225.9	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220712	17.5	17.5	16.55	17.05	6458	17.05	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220712	138	143.3	137.05	138.85	42851	138.85	up	up	correct
CYIENT.NSE	Cyient Limited	20220712	784.5	790.65	766	771.45	151199	771.45	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20220712	83.1	86.6	81.6	85.65	2152033	85.65	up	up	correct
DABUR.NSE	Dabur India Limited	20220712	539.05	545	539.05	543.45	383407	543.45	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220712	1446	1453.9	1431.85	1438.15	193946	1438.15	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220712	344.95	381.5	343.35	357.9	922103	357.9	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20220712	48.45	51.35	48	48.45	13165	47.93
DANGEE.NSE	Dangee Dums Limited	20220712	397.1	400.7	389	395.8	5830	395.8	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20220712	294.5	298.85	292	293.45	62300	293.45	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20220712	79.05	80.4	79.05	79.5	50600	79.5	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20220712	204.5	209	203	203.8	446479	203.8	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220712	63.9	63.9	61.35	62.65	76097	62.65	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220712	21.1	21.5	20.1	20.9	2222	20.9	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20220712	122.7	126.65	121.55	124.05	150277	124.05	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20220712	82.15	85.7	82.15	85.35	707392	85.35	up	up	correct
DCM.NSE	DCM Limited	20220712	64.5	65.5	62.6	62.85	56024	62.85	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20220712	3.85	3.85	3.7	3.85	16903	3.85
DCMNVL.NSE	DCM Nouvelle Limited	20220712	178.95	180.6	177	177.65	14717	177.65	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220712	975	995.45	960.1	964.75	98216	964.75	down	up	incorrect
DCW.NSE	DCW Limited	20220712	36.7	37.6	35.75	35.9	602492	35.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20220712	482.45	485.95	473.3	483.1	2962	483.1	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220712	657	676.5	643.05	655.8	374787	655.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220712	1840	1843	1803	1810.95	633840	1810.95	down	up	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20220712	80.75	83	80.1	81.1	10503	81.1	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220712	194.95	197	192.1	192.85	26633	192.85	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20220712	407.4	413	390.65	401.75	341	401.75	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20220712	180.8	181.5	172.3	179.7	12621296	179.7	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220712	72.1	73.95	71.5	72.2	947	72.2	up	up	correct
DEN.NSE	DEN Networks Limited	20220712	33.95	36	33.95	35	894820	35	up	down	incorrect
DENORA.NSE	De Nora India Limited	20220712	850	855	832	846.15	9975	846.15	down	down	correct
DEVYANI.NSE	Devyani International Limited	20220712	166	166.9	162.2	163.1	667863	163.1	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20220712	232.5	241	230.15	237.2	64514	237.2	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20220712	15.8	15.8	14.85	14.9	184512	14.9	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220712	226	235.25	224.05	226.4	536130	226.4	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220712	12	12.35	11.95	12.15	113794	12.15	up	up	correct
DHANI.NSE	Dhani Services Limited	20220712	33.7	34.3	32.6	32.85	2172048	32.85	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20220712	703.65	709	695	702.35	16002	702.35	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220712	11.2	11.2	10.8	10.95	7749	10.95	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20220712	580.1	584.15	567.75	575.25	1543	575.25	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220712	702.45	747.75	698.7	721.15	38232	721.15	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220712	1.9	1.9	1.9	1.9	0	1.9
DICIND.NSE	DIC India Limited	20220712	385.9	385.9	375.15	379.8	1411	379.8	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220712	28.9	29.1	26.95	28	133363	28	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20220712	12	12.2	11.75	11.9	2563630	11.9	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220712	3710.1	3740	3680	3687.45	311547	3687.45	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20220712	3745.65	3921.7	3724.2	3872.4	768066	3872.4	up	down	incorrect
DLF.NSE	DLF Limited	20220712	343	350.6	342.3	346.8	4041343	346.8	up	down	incorrect
DLINKINDIA.NSE	D	20220712	130	140.2	128.3	136.3	1027246	136.3	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20220712	3986.5	3986.85	3855	3878.4	569128	3878.4	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220712	2.8	2.95	2.8	2.9	85807	2.9	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20220712	485.9	487.75	480.55	482.5	2157	482.5	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20220712	427	436.3	415.1	427.25	393626	427.25	up	up	correct
DONEAR.NSE	Donear Industries Limited	20220712	51.5	51.5	49.15	50.05	10631	50.05	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220712	377.2	388.95	374	375.45	3708	375.45	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220712	12.75	12.9	12.55	12.6	41053	12.6	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220712	301.8	319.95	301.45	305.7	14053	305.7	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20220712	35.55	35.55	34.2	34.8	28763	34.8	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20220712	269.05	280.45	269.05	272	33755	272	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220712	4470.1	4539	4426	4483.7	415874	4483.7	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220712	352.95	352.95	327.2	335.05	11095	335.05	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220712	211	214.2	204.05	209.7	2296	209.7	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220712	17.25	19.45	16.75	18.15	1449513	18.15	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20220712	194	201.1	194	198.05	14462	198.05	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220712	111.25	114.9	109.45	111.55	2410306	111.55	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220712	1975.4	2036.5	1951.65	1978.85	16292	1978.85	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20220712	412.9	427	403.65	419.95	34875	419.95	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220712	388	394.8	383.05	384.7	436971	384.7	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20220712	4.85	4.85	4.6	4.65	24439	4.65	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20220712	2.3	2.5	2.3	2.5	312	2.5	up	down	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20220712	3935	3935	3830.01	3880	7	3880	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220712	1177.08	1179.45	1177.04	1178.54	18223	1178.54	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20220712	1196	1196	1185.14	1187.83	6513	1187.83	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20220712	2045.9	2082.4	2027.8	2054.35	15452	2054.35	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220712	53.65	56.2	53.35	54.7	1077406	54.7	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220712	3.15	3.3	3.05	3.3	51219	3.3	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20220712	3038.5	3038.5	2941.5	2954.05	1069397	2954.05	down	down	correct
EIDPARRY.NSE	E.I.D.	20220712	548	567	541.4	563.1	1057144	563.1	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220712	402	404.7	396	398.65	8603	398.65	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20220712	134	135.5	132.65	133.3	110993	133.3	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220712	380	385.15	370.05	372.05	2823	372.05	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20220712	188.1	188.45	184.05	184.55	96861	184.55	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20220712	316.75	325	314.6	321.7	1586035	321.7	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220712	36.3	37.35	35.75	35.9	1090870	35.9	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220712	80.7	81.5	79.15	80.45	15735	80.45	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20220712	374	376	366.4	372.55	323133	372.55	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220712	30.65	30.65	29.8	30.2	6537	30.2	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20220712	470.25	472	463.55	470.6	294048	470.6	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220712	141.95	143	140.05	140.95	13103	140.95	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20220712	66.8	66.8	64.8	64.95	11027	64.95	down	up	incorrect
EMCO.NSE	EMCO Limited	20220712	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220712	67.1	69.9	66.35	68.15	29906	68.15	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20220712	93.1	95.6	92.2	92.65	18923	92.65	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220712	1503	1520.85	1492.1	1509.9	24129	1509.9	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20220712	16.6	16.85	16.1	16.75	93144	16.75	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20220712	61	61.4	60.6	60.9	345333	60.9	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20220712	177.55	189.15	177.55	183.65	29300	183.65	up	up	correct
EPL.NSE	EPL Limited	20220712	170.2	171.95	166	167.8	97729	167.8	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220712	92.25	92.25	89.6	90.2	450763	90.2	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220712	40.85	41.6	40.6	41.1	547618	41.1	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20220712	652	660.05	650.8	652.75	5718	652.75	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20220712	23	23.5	22.3	22.65	217360	22.65	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20220712	3548	3566.9	3461.85	3486.95	1510	3486.95	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20220712	1574.95	1595.2	1567.05	1580.45	263198	1580.45	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220712	7	7.05	6.9	6.9	54258	6.9	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20220712	128	133.95	128	131.1	60792	131.1	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20220712	323.9	323.9	318.1	319.8	82181	319.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20220712	558	559.6	540.45	555.8	7336	555.8	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20220712	8.2	8.6	8.05	8.6	517951	8.6	up	down	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20220712	1219.9	1235	1200.35	1204	9071	1204	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20220712	151.7	152.75	150.05	151.3	2035898	151.3	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20220712	1222	1223.95	1148.05	1167.1	19992	1167.1	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220712	108.7	108.85	106.5	107	120771	107	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220712	99.8	101.4	99.1	99.8	168673	99.8
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220712	1554	1579	1429	1533.4	5218	1533.4	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20220712	192	194.25	189.15	193.4	266370	193.4	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20220712	2	2	1.9	2	8837986	2
FCSSOFT.NSE	FCS Software Solutions Limited	20220712	2.9	2.95	2.85	2.95	2149230	2.95	up	up	correct
FDC.NSE	FDC Limited	20220712	246.1	248.6	245	245.85	21642	245.85	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220712	99.5	100.7	98.2	98.45	11379873	98.45	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20220712	3.1	3.25	3	3.15	2560400	3.15	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20220712	8.05	8.4	8.05	8.4	37792	8.4	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20220712	1449.95	1548	1433.6	1500.65	112598	1500.65	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20220712	95.1	97	94.25	95.6	156228	95.6	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20220712	414.7	416.3	409.2	412.4	147201	412.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20220712	5300	5300	5066.65	5090.4	67825	5090.4	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20220712	136.9	137.3	134.7	135.45	324132	135.45	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220712	26.05	26.45	25.65	26.3	7915	26.3	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220712	18.1	19	17.4	18.75	107711	18.75	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220712	3099	3147	3063.25	3082.45	117011	3082.45	down	up	incorrect
FMGOETZE.NSE	Federal	20220712	283.65	288.45	283.65	287.4	57265	287.4	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20220712	5.1	5.3	5	5.1	152603	5.1
FORCEMOT.NSE	Force Motors Limited	20220712	1009.7	1019	995.3	998.65	27607	998.65	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20220712	248.45	258.25	247.55	252.7	1585001	252.7	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220712	1572.7	1618	1569	1589.75	459	1589.75	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20220712	7.05	7.4	6.9	7.35	5371426	7.35	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220712	31.15	32.95	30.5	32.55	29000	32.55	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20220712	104.8	105.5	100.6	101.85	2218035	101.85	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220712	136.5	137.85	132.05	134.35	402726	134.35	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220712	312.95	318.5	308.35	311.8	303263	311.8	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20220712	138	140.2	136.6	139	6447198	139	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220712	3.1	3.2	3.05	3.2	424123	3.2	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220712	2905.75	3056.7	2893.1	3004.25	104979	3004.25	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20220712	70	71.7	68	68.9	56505	68.9	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220712	361	364	355.05	360.7	841	360.7	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20220712	605.6	619.05	592.5	601	31906	601	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220712	130.1	136	128.3	129.55	327436	129.55	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220712	300	319.75	289.65	293.4	281579	293.4	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20220712	5.75	5.9	5.7	5.7	69671	5.7	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220712	114.4	114.9	112.05	114.35	1319	114.35	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20220712	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20220712	3179.3	3220.9	3158.45	3189.4	13920	3189.4	up	down	incorrect
GATI.NSE	Gati Limited	20220712	146.45	146.45	142.65	144.65	189801	144.65	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20220712	0.65	0.75	0.65	0.75	151944	0.75	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20220712	15.35	15.45	14.95	15	761018	15	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20220712	133.95	135.05	130.1	130.9	3566	130.9	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220712	76.85	77.7	76.5	77	5928	77	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220712	30.05	31.5	30.05	30.9	21487	30.9	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20220712	579.6	584.95	552.15	569.05	5895	569.05	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220712	15.95	16.5	15.85	16.3	154573	16.3	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220712	78.4	81.5	78.4	79.1	507033	79.1	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20220712	52.2	53	51	51.4	103321	51.4	down	down	correct
GEPIL.NSE	GE Power India Limited	20220712	129	131.6	125.25	126.1	135585	126.1	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220712	409	413	402	404.85	143483	404.85	down	down	correct
GET&D.NSE	GE T&D India Limited	20220712	104	105.5	103.3	104.5	11658	104.5	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20220712	65.45	66.35	64.25	64.6	31948	64.6	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20220712	3.2	3.2	3.2	3.2	51	3.2
GHCL.NSE	GHCL Limited	20220712	642	649.9	634.3	643.05	234247	643.05	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20220712	120.95	124.9	120.55	123	63955	123	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20220712	115.95	120	114.65	116.1	326300	116.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220712	66	68.45	63.75	65.35	36878	65.35	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20220712	5148.55	5177	5095.3	5158.65	5404	5158.65	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20220712	40.9	41.35	39.15	39.6	76987	39.6	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20220712	78.15	80.25	77.55	78.05	181470	78.05	down	up	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20220712	4.45	4.45	4.45	4.45	0	4.45
GKWLIMITED.NSE	GKW Limited	20220712	545.1	558.75	545.1	557	9	557	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20220712	2496	2523	2480	2486.3	288804	2486.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220712	1499.5	1504.45	1490.6	1500.1	21877	1500.1	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220712	389.5	389.5	379.05	379.8	795126	379.8	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20220712	3.1	3.1	2.85	2.9	22371	2.9	down	down	correct
GLOBAL.NSE	Global Education Limited	20220712	177	183.4	176.7	183.4	49234	183.4	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220712	45	45.5	43.3	44.3	9743	44.3	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20220712	8	8.05	7.9	7.95	260794	7.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220712	987.05	1050	979.2	1013.75	195777	1013.75	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20220712	471.3	474	463.15	465.85	26706	465.85	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20220712	580	582	576	577.5	9772	577.5	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220712	146.65	150.5	145.4	146.55	1832969	146.55	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220712	1486.45	1489.35	1450.5	1467.9	37970	1467.9	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20220712	35.1	35.3	34.8	34.9	2719360	34.9	down	down	correct
GNA.NSE	G N A Axles Limited	20220712	553	553.3	538	540.85	24181	540.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220712	628.5	638.45	618	619.1	1302630	619.1	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20220712	462.5	495	454.1	474.9	631124	474.9	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220712	286.5	286.75	277.2	281.05	4756	281.05	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220712	1078.85	1084.25	1065	1070.1	12396	1070.1	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20220712	6.4	6.9	6.4	6.8	2522133	6.8	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20220712	520.5	526.15	514.6	518.4	36817	518.4	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220712	857.8	862.5	841.35	856.45	904332	856.45	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20220712	434	449.8	433.5	444.15	147905	444.15	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20220712	1298.9	1325	1290	1301	531672	1301	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220712	1.9	1.9	1.9	1.9	53365	1.9
GOKEX.NSE	Gokaldas Exports Limited	20220712	348	355.1	343.05	345	166515	345	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220712	34.95	36.5	34.5	34.9	279433	34.9	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220712	98	99	92.6	93.05	156309	93.05	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20220712	43.81	43.9	43.29	43.62	1798323	43.62	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220712	83.85	84.4	81.05	84.1	4499	84.1	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20220712	152.3	153	149.9	150.25	82131	150.25	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20220712	44	44.4	43.35	43.45	53632	43.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220712	56.55	56.55	56.55	56.55	6267	56.55
GOODLUCK.NSE	Goodluck India Limited	20220712	288.55	288.8	285.3	286.8	23431	286.8	down	up	incorrect
GOODYEAR.NSE	Goodyear India Limited	20220712	1095.95	1110	1078.6	1096.2	52246	1096.2	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20220712	281.45	287	275	276.5	358929	276.5	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220712	78.5	79.2	77.6	78.05	227360	78.05	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220712	83.7	83.75	81.55	82.45	10930	82.45	down	up	incorrect
GRANULES.NSE	Granules India Limited	20220712	294.75	298.65	292.75	294.75	1234265	294.75
GRAPHITE.NSE	Graphite India Limited	20220712	413.8	420	406.15	409.8	433125	409.8	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20220712	1391.25	1401.25	1376.3	1380.05	317577	1380.05	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220712	60	60.1	58.9	59.35	190778	59.35	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20220712	239.75	239.75	231	237	215479	237	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220712	158.9	161.2	157.25	158.05	798517	158.05	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20220712	340.6	357	336.75	349.45	38474	349.45	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20220712	477.5	477.5	461	464.35	148172	464.35	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20220712	180	182	178.15	180.45	78279	180.45	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20220712	9.7	10.05	9.5	10.05	3597741	10.05	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20220712	1728.4	1729.95	1682.05	1693.4	11704	1693.4	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20220712	1200	1254	1177.1	1220.4	23151	1220.4	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20220712	842	868	811.1	820.3	83	820.3	down	up	incorrect
GRPLTD.NSE	GRP Limited	20220712	1456	1488	1450	1462.6	962	1462.6	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220712	237.95	248	236.1	246.2	366682	246.2	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220712	34	34.55	33.55	33.75	37337	33.75	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220712	134.25	138.4	134.25	135.6	1234243	135.6	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20220712	230.95	230.95	224.1	226.35	346316	226.35	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20220712	228	231.8	220	220.85	69160	220.85	down	down	correct
GTL.NSE	GTL Limited	20220712	9.4	9.5	9.2	9.35	560913	9.35	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20220712	1.25	1.3	1.2	1.2	55605539	1.2	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20220712	161.7	163.85	155.4	156.2	56614	156.2	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220712	212.9	214.25	207.75	208.95	92870	208.95	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220712	717	730	708.95	715.75	311191	715.75	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220712	190.2	196.95	188.8	194.2	1261	194.2	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220712	447.1	454	441	446.25	1142450	446.25	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220712	30	30.45	29.4	30	1041	30
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220712	417.55	417.6	410	411.6	8295	411.6	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220712	44.85	44.95	44.05	44.2	18340	44.2	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20220712	280	286.3	276.2	280	102977	280
HAL.NSE	Hindustan Aeronautics Limited	20220712	1745	1763.05	1730	1741.65	547164	1741.65	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220712	828.4	850	823.85	836.4	252084	836.4	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220712	150	150.8	147.5	147.85	16637	147.85	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220712	16.55	16.85	16.5	16.7	2068660	16.7	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20220712	944	950	903	908.65	18498	908.65	down	down	correct
HAVELLS.NSE	Havells India Limited	20220712	1221.8	1223.55	1212.15	1220.9	356739	1220.9	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220712	2.2	2.25	2.1	2.25	46829	2.25	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20220712	369.7	369.7	352.5	353.61	1698	353.61	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20220712	95	97	94.5	95.85	8346946	95.85	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20220712	45.65	45.65	38	41.35	4875	41.35	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20220712	12.35	13.05	12.35	12.6	5186364	12.6	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220712	276.6	279.55	273.05	276.9	129897	276.9	up	down	incorrect
HCL.NSE	INSYS	20220712	16	16.5	15.95	16.25	307711	16.25	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20220712	935	948.55	924.4	927.8	5305354	927.8	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220712	2230	2243	2218	2226.9	1699784	2226.9	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220712	1954.9	1954.9	1908.8	1917.1	191362	1917.1	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20220712	1405.25	1405.25	1389.4	1391.8	4938487	1391.8	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220712	546.55	546.65	537.45	539.75	2088278	539.75	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20220712	44.89	44.98	44.7	44.8	303479	44.8	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20220712	174.9	176.75	173	173.26	17553	173.26	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20220712	590.05	590.99	584	584.97	1330	584.97	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220712	4.9	4.95	4.85	4.95	233233	4.95	up	up	correct
HEG.NSE	HEG Limited	20220712	1076	1108.9	1059	1068.6	326605	1068.6	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220712	172	178.4	172	175	97683	175	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20220712	105.35	106	103.8	104.75	591021	104.75	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220712	575	578.8	564	566.6	20812	566.6	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20220712	124.05	126.4	124.05	124.75	7191	124.75	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220712	285	289.05	271.5	274.6	76792	274.6	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220712	2854.5	2884.55	2834	2875.5	422887	2875.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220712	2350.6	2350.6	2310	2329.5	1085	2329.5	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20220712	169.9	169.9	165.05	168.45	66517	168.45	down	up	incorrect
HFCL.NSE	HFCL Limited	20220712	64	68	63.9	65.85	30587623	65.85	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220712	540	544.45	525	527.8	54457	527.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20220712	1242	1284.45	1222.35	1238.25	314441	1238.25	down	up	incorrect
HIKAL.NSE	Hikal Limited	20220712	235.9	252	235	247.3	1170849	247.3	up	down	incorrect
HIL.NSE	HIL Limited	20220712	3437.05	3465.55	3340	3354.85	6568	3354.85	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220712	39.5	40.95	38.9	40.95	63421	40.95	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220712	115.55	116.65	110.1	111.6	215704	111.6	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20220712	350	356	341.6	346.9	16896696	346.9	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20220712	268.45	272	259.35	262.25	3172	262.25	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20220712	56.65	57	56.05	56.55	5116	56.55	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220712	89.8	91.4	89.1	90.05	4379709	90.05	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20220712	19.55	19.55	18.7	18.8	847117	18.8	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220712	13.1	13.1	13.1	13.1	0	13.1
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220712	169.5	171.45	167.5	168.7	249261	168.7	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220712	243	243.8	233	234	5592328	234	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20220712	2475	2490.6	2444.45	2449.55	1116476	2449.55	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220712	272.85	273.45	266.25	267.75	779193	267.75	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20220712	183.6	189.65	177.2	186.65	9302	186.65	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20220712	115	117.95	114.65	116.35	2062	116.35	up	down	incorrect
HITECH.NSE	Hi	20220712	499.05	510	488.55	495.6	48132	495.6	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220712	242.55	247.15	236	237.45	3664	237.45	down	up	incorrect
HITECHGEAR.NSE	The Hi	20220712	199.5	199.5	196.1	198.6	1146	198.6	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20220712	3327.55	3327.55	3273.7	3293.85	4485	3293.85	down	up	incorrect
HLVLTD.NSE	HLV Limited	20220712	9.45	9.45	9.2	9.25	66763	9.25	down	up	incorrect
HMT.NSE	HMT Limited	20220712	25.3	25.3	24	25.05	5334	25.05	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220712	51.65	52.55	51.2	51.65	20263	51.65
HNDFDS.NSE	Hindustan Foods Limited	20220712	2020	2033.95	2000	2010.95	4174	2010.95	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20220712	299.98	299.98	292.04	293.42	3428	293.42	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20220712	762.85	764.2	751.55	760.65	26900	760.65	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20220712	35895.05	35895.05	35394	35469.6	2068	35469.6	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20220712	1463.55	1485	1447	1450.55	2078	1450.55	down	up	incorrect
HOVS.NSE	HOV Services Limited	20220712	53	54.25	52.3	53.55	25588	53.55	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20220712	61.6	62.8	61.15	61.6	56429	61.6
HSCL.NSE	Himadri Speciality Chemical Limited	20220712	89.5	93.2	87.85	89.75	20529218	89.75	up	down	incorrect
HSIL.NSE	HSIL Limited	20220712	210	213.25	206.85	208.45	64513	208.45	down	down	correct
HTMEDIA.NSE	HT Media Limited	20220712	18.55	18.9	18.55	18.6	460745	18.6	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20220712	78.5	81.4	74.65	81	806216	81	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220712	35.9	36.35	35.85	36	592572	36	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220712	174.1	178.75	173.1	175.35	41456	175.35	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20220712	64.05	64.5	63.2	63.7	4961590	63.7	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220712	96.5	96.85	94	94.85	13521935	94.85	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20220712	36.3	36.3	34.3	35.95	705	35.95	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220712	128	128	120.05	120.45	30714	120.45	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220712	23.85	23.85	23	23.22	39683	23.22	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220712	159.97	159.97	157	157.35	40185	157.35	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220712	47.99	47.99	47.19	47.26	43872	47.26	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220712	765.35	767.45	757.7	759.9	10219829	759.9	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220712	352.34	354.18	350.55	351.16	36576	351.16	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220712	178.93	178.98	174.21	175.38	19030	175.38	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220712	1261	1264	1228.05	1230.65	281608	1230.65	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220712	44.45	44.94	44.45	44.77	3898931	44.77	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220712	1003.48	1003.48	998.5	999.99	704978	999.99	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220712	126.55	139.5	126.55	131.9	358460	131.9	up	down	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220712	107.96	107.96	106.06	106.54	12781	106.54	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220712	179.99	179.99	177.45	178.06	2750	178.06	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220712	190.9	190.9	173.75	173.94	178058	173.94	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220712	94.75	94.75	88.63	88.71	18433	88.71	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220712	45.3	45.3	39.56	40.01	72104	40.01	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220712	519.7	528.75	518.35	525.85	775141	525.85	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220712	595.35	596.99	590	591.87	4056	591.87	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20220712	137.75	138.5	133.35	134.25	146271	134.25	down	down	correct
ICRA.NSE	ICRA Limited	20220712	3788	3811.05	3716	3800.35	1313	3800.35	up	up	correct
IDBI.NSE	IDBI Bank Limited	20220712	32.45	33.2	32.15	32.35	4400913	32.35	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20220712	8.7	8.85	8.6	8.7	75819447	8.7
IDFC.NSE	IDFC Limited	20220712	53.75	53.95	52.7	53.05	2468716	53.05	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220712	34.15	34.35	33.9	34	14452426	34	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20220712	171.23	171.23	169.57	170.09	67	170.09	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220712	163	167.2	162	163	8403593	163
IFBAGRO.NSE	IFB Agro Industries Limited	20220712	558.85	567.9	552.2	557.05	3304	557.05	down	down	correct
IFBIND.NSE	IFB Industries Limited	20220712	990.3	994.95	952.85	960.35	14869	960.35	down	down	correct
IFCI.NSE	IFCI Limited	20220712	9.15	9.4	9.15	9.2	2452411	9.2	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220712	283.8	283.8	277.1	278.2	9514	278.2	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20220712	285	287.4	280	283.3	40675	283.3	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220712	369.95	376.25	365.8	366.85	1185134	366.85	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20220712	611.45	624.4	606	610.35	18413	610.35	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20220712	340	346.9	339	340.9	248817	340.9	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20220712	71.6	74.9	71	71.35	81465	71.35	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20220712	1563.95	1603	1563.95	1595.8	17286	1595.8	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20220712	84.2	86.45	80.55	84	422	84	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220712	12.6	12.7	11.85	12.25	13028	12.25	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220712	4.35	4.65	4.25	4.5	52449	4.5	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220712	18.05	18.05	18.05	18.05	157548	18.05
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220712	277	291.15	276	284.8	113314	284.8	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220712	784	784	770.3	772.95	660	772.95	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220712	6.05	6.65	6.05	6.05	714212	6.05
INCREDIBLE.NSE	Incredible Industries Limited	20220712	20.6	20.6	19.3	20.5	3036	20.5	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220712	20.9	21.75	20.45	20.65	92771	20.65	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20220712	245	246.95	242.95	244.65	2922674	244.65	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20220712	171.2	175.4	169.5	171.85	3004585	171.85	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20220712	815	881	815	842.15	328301	842.15	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20220712	3889	3923	3835.05	3848.1	76206	3848.1	down	down	correct
INDIANB.NSE	Indian Bank	20220712	167.7	175.95	166.5	175.1	4471402	175.1	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220712	235.85	245.2	230	239	31497	239	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220712	146.7	150	146	148.55	33882	146.54	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220712	1696.65	1711.8	1679.35	1693.45	483227	1693.45	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20220712	1425.4	1439.85	1410.15	1415.05	11274	1415.05	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20220712	11.5	11.65	11	11.4	3204	11.4	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20220712	399.9	409	393.45	406.7	13918	406.7	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220712	382	383.15	379.15	380.6	29037	380.6	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220712	65.8	66	64.9	65.35	33755	65.35	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20220712	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220712	134	138.1	134	134.7	9011	134.7	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20220712	211	226	208.6	216.55	25397	216.55	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220712	202.95	202.95	190.15	190.15	8145	190.15	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20220712	12.9	13.5	12.8	13.5	99105	13.5	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220712	57.55	58.55	56.1	56.6	120831	56.6	down	down	correct
INDSWFTLAB.NSE	Ind	20220712	61.3	61.3	60	60.1	13898	60.1	down	up	incorrect
INDSWFTLTD.NSE	Ind	20220712	10.65	10.75	10.15	10.5	18536	10.5	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220712	44.55	46.9	44.05	44.35	179281	44.35	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20220712	850	861.15	845	847.05	1221366	847.05	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20220712	213.55	224.5	212.9	221.65	9375795	221.65	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220712	859.5	870	840	847.9	114582	847.9	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20220712	14	14.25	13.7	13.75	2499479	13.75	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20220712	691	707	684.95	687.7	11851	686.71	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220712	3.95	3.95	3.95	3.95	1160	3.95
INFRABEES.NSE	Nippon Mutual Funds	20220712	484	486.65	481.16	482.85	2053	482.85	down	down	correct
INFY.NSE	Infosys Limited	20220712	1461.8	1468.6	1436	1438.6	4710356	1438.6	down	down	correct
INGERRAND.NSE	Ingersoll	20220712	1518.75	1530.05	1480	1483.65	3664	1483.65	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20220712	526.5	526.9	519.5	521.95	163326	521.95	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20220712	81.85	82	79.7	79.9	152982	79.9	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20220712	895	920	884	909.85	56968	909.85	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220712	64.45	67	64.45	65.15	2846	65.15	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220712	691.95	698.5	672.3	675.6	362897	675.6	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20220712	76.95	76.95	72.5	73.7	26572	73.7	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20220712	2.65	2.8	2.65	2.7	4488355	2.7	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20220712	17.55	18.2	17.55	17.75	2180617	17.75	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20220712	72.45	72.5	70.4	70.65	16729806	70.65	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220712	344.6	349	339	343.85	206283	343.85	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220712	987	989.95	965	969.6	218676	969.6	down	down	correct
IPL.NSE	India Pesticides Limited	20220712	272	273.5	265.2	266.75	53972	266.75	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20220712	211.9	215.8	209.25	212.65	987810	212.65	up	up	correct
IRCON.NSE	Ircon International Limited	20220712	37.7	37.7	37.25	37.4	368447	37.4	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220712	589	601.2	582.35	590.25	1990023	590.25	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20220712	20.15	20.4	20.05	20.2	2131019	20.2	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20220712	187	193.4	187	190.25	10763	190.25	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220712	429.7	444.4	429.1	441.35	389587	441.35	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20220712	176.9	176.9	171.1	172.8	9399	172.8	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220712	481	481	469	475.15	33366	475.15	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20220712	52.05	52.35	50.7	50.85	133012	50.85	down	up	incorrect
ITC.NSE	ITC Limited	20220712	293	295.35	290.9	292.7	14074628	292.7	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20220712	293.9	296.95	292	293.05	7532	293.05	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20220712	71.95	73.25	70.35	70.85	414127	70.85	down	up	incorrect
ITI.NSE	ITI Limited	20220712	101.7	116.8	101.3	114.3	32364760	114.3	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220712	6.4	6.4	6.2	6.3	98089	6.3	down	up	incorrect
IVP.NSE	IVP Limited	20220712	160	167	160	162.15	19143	162.15	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220712	1770.55	1778.35	1762	1765.15	14	1765.15	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220712	582.15	582.15	530.1	546.3	2729	546.3	down	up	incorrect
IZMO.NSE	IZMO Limited	20220712	71.25	72.6	70.1	70.5	19493	70.5	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220712	26.9	27.45	26.75	26.95	634016	26.95	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20220712	51.65	53.5	51.45	53.15	103641	53.15	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220712	339.95	357.9	335.3	351.55	103275	351.55	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220712	41.8	41.8	39.05	39.5	50337	39.5	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220712	117.5	122.5	116.65	117.8	2277629	117.8	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220712	2.3	2.3	2.3	2.3	0	2.3
JAIPURKURT.NSE	Nandani Creation Limited	20220712	62	64	62	62.7	2151	62.7	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220712	130.35	132.8	128.3	129.9	1352954	129.9	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20220712	675	678.85	650	650.3	5217	650.3	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220712	213.05	213.05	208.05	208.9	16039	208.9	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220712	154.6	155.45	151.2	152.35	9652	152.35	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220712	27.25	28.65	26.6	28.05	1007032	28.05	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220712	86	87.9	85.85	86.95	18087	86.95	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220712	1597	1597	1560.1	1579.7	24482	1579.7	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20220712	11	11.3	11	11.15	35664	11.15	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20220712	445	456	442	450.25	62338	450.25	up	up	correct
JCHAC.NSE	Johnson Controls	20220712	1502	1533	1502	1520.45	3067	1520.45	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220712	107	108	105.1	106.5	34687	106.5	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220712	22.3	22.95	22.05	22.6	25066	22.6	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20220712	0.45	0.45	0.45	0.45	0	0.45
JINDALPHOT.NSE	Jindal Photo Limited	20220712	218.75	222.7	213.6	220.7	5891	220.7	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20220712	992	1039.95	992	1007.1	76309	1007.1	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20220712	81	81.3	80	80.35	331735	80.35	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220712	349.9	353.2	343.35	348.55	3843969	348.55	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20220712	2.75	2.75	2.75	2.75	0	2.75
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220712	185	185	179.6	180.7	7147	180.7	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220712	229.2	234.4	218.1	230.3	4141	230.3	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220712	19.45	20.3	19.25	19.85	28391	19.85	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220712	35.2	36	35	35.15	1664836	35.15	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220712	127.15	129.85	121.15	123.85	8978	123.85	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20220712	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220712	2234	2245.8	2185	2195	75689	2195	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220712	301	310.5	298.4	300	883654	300	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220712	432.95	434.8	418	420.45	96037	420.45	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20220712	298.7	300.9	296.25	297.6	788345	297.6	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20220712	112.5	115.85	111.5	114.7	1477110	114.7	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220712	67.8	67.8	65.5	66.05	5855	66.05	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20220712	74	74.8	73.45	73.55	40337	73.55	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20220712	64.4	64.7	62.6	63.05	279511	63.05	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220712	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20220712	183	189.45	179.6	186.65	42172	186.65	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220712	7.45	7.75	7.4	7.5	3537116	7.5	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220712	2.15	2.15	2.05	2.1	705786	2.1	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220712	286.35	291	281.1	282.75	2552	282.75	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220712	6.4	6.65	6.35	6.5	20248594	6.5	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20220712	104.25	107.3	102.85	105.3	1320003	105.3	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220712	216	219	211.4	213.25	112823	213.25	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20220712	228.3	238.7	227.2	232.85	2108724	232.85	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20220712	3330	3370	3252.45	3315.25	542	3315.25	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220712	24.9	25.1	24.25	24.65	1116440	24.65	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20220712	573.9	581.45	563.5	574.45	3425619	574.45	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20220712	83.2	84.05	81.9	83.2	118895	83.2
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220712	578	582.8	576	578.2	1348821	578.2	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220712	399	420.95	399	411.3	38728	411.3	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220712	494.7	505.5	490	491.55	265169	491.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220712	364.7	380	361	363.55	84346	363.55	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20220712	410	412	401.01	409.46	89277	409.46	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220712	581.4	591.05	573	578.4	275161	578.4	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20220712	165	167.8	163	165.25	218316	165.25	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20220712	17	17	15.95	16.45	109684	16.45	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220712	362	362	348.25	349.95	45906	349.95	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220712	1009.9	1017.65	998	1002.3	181857	1002.3	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220712	194.9	201	194.5	196.95	4603	196.95	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220712	354	359	354	355.7	35182	355.7	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20220712	184.95	184.95	177.45	184	108	184	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220712	64	65.25	63	63.6	942860	63.6	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220712	60.3	62	59	60.35	95824	60.35	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20220712	190.95	195.95	190	191.9	14835	191.9	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20220712	11	11.45	10.85	10.85	198173	10.85	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220712	121.3	127	121.3	125.8	12758	125.8	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20220712	126.6	132	126.6	127.1	4455	127.1	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220712	402	403.85	390.7	393.6	73042	393.6	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220712	155.6	159.7	150	152.9	3073	152.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220712	26.2	26.5	24.45	24.65	9670	24.65	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220712	47.5	47.9	46.65	46.9	2346345	46.9	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220712	3.45	3.5	3.35	3.4	16760	3.4	down	up	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220712	8.4	8.7	8.25	8.6	8266	8.6	up	down	incorrect
KAYA.NSE	Kaya Limited	20220712	285.15	294.5	285.15	287.4	6893	287.4	up	up	correct
KCP.NSE	The KCP Limited	20220712	110.75	110.75	106.3	106.9	83082	106.9	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220712	22.35	23	22.1	22.3	297001	22.3	down	up	incorrect
KDDL.NSE	KDDL Limited	20220712	702	710.05	673.1	691.15	4653	691.15	down	down	correct
KEC.NSE	KEC International Limited	20220712	413.5	413.85	407.1	409	161638	409	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20220712	26.3	28	26.05	26.75	375247	26.75	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220712	22.85	23.75	21.1	21.8	479773	21.8	down	up	incorrect
KEI.NSE	KEI Industries Limited	20220712	1208.65	1235	1185	1203.9	610165	1203.9	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220712	72.8	73.9	70.95	72.5	207847	72.5	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20220712	1999.8	1999.8	1953	1967.45	6232	1967.45	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220712	239.9	239.9	222	223.95	14969	223.95	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20220712	47.6	49.3	47.35	48.5	564709	48.5	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220712	109.7	115	108	108.75	39255	108.75	down	down	correct
KHADIM.NSE	Khadim India Limited	20220712	200	203.65	195.6	196.65	17491	196.65	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220712	95	102.5	94.65	96.8	598832	96.8	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220712	46.65	46.75	45.05	45.4	2230	45.4	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20220712	32.35	33.4	31.7	31.75	3770	31.75	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220712	1499.95	1506	1480.15	1482.6	1223	1482.6	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20220712	166.25	172.05	163	163.75	9606	163.75	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220712	1195	1205.4	1183.15	1187.1	158367	1187.1	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220712	944.95	960.95	895.5	906.9	5569	906.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20220712	196.55	198.5	192.65	197.4	28564	197.4	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220712	522.5	532.65	510.25	513.2	307395	513.2	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220712	202.95	207	200	203.5	93350	203.5	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220712	329.5	335	325	326.15	11559	326.15	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220712	142.15	144	140.85	141.5	68778	141.5	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220712	1310	1316.05	1277	1283.9	1849	1283.9	down	down	correct
KITEX.NSE	Kitex Garments Limited	20220712	232.7	235.5	230	231.75	238719	231.75	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220712	318.5	326	310	311.55	249051	311.55	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220712	29	30.4	28.9	29.3	406386	29.3	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20220712	238.5	244.55	236.6	240.85	123674	240.85	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220712	58.9	58.9	57.3	58	10293	58	down	down	correct
KOLTEPATIL.NSE	Kolte	20220712	251	259.9	247.7	253.4	103091	253.4	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20220712	196	202.85	196	197.65	72223	197.65	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220712	1721.5	1739	1711.95	1718.95	1828832	1718.95	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220712	363	363	354.34	355.57	517563	355.57	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220712	171.3	171.61	170	170.64	17477	170.64	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220712	91.2	91.8	90.56	91.1	4231	91.1	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220712	264	266.98	262.05	263.41	12920	263.41	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220712	34.6	36.2	34.6	35.5	165484	35.5	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220712	81.5	83.9	80	81.75	61843	81.75	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20220712	86.65	88.5	85.6	87.85	2418	87.85	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20220712	496	503.35	489.05	491.65	864420	491.65	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220712	496.7	506.7	488.55	501.2	259208	501.2	up	up	correct
KRBL.NSE	KRBL Limited	20220712	235.8	250.3	234.65	243.6	1180231	243.6	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220712	104.5	104.5	101	101.1	13027	101.1	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220712	4.4	4.4	4.15	4.15	29100	4.15	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220712	269.75	269.75	260	262	7079	262	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220712	543.25	564.5	543.25	548.95	30183	548.95	up	up	correct
KSB.NSE	KSB Limited	20220712	1450	1460.2	1435.3	1452.15	121936	1452.15	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20220712	495	495.05	486.05	486.9	67639	486.9	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20220712	305	306.25	302.1	305	10330	305
KTKBANK.NSE	The Karnataka Bank Limited	20220712	71	72.1	69.9	70.45	1507071	70.45	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20220712	79.4	80.05	75.7	76.3	30882	76.3	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220712	72.65	73.4	72	72.2	3602833	72.2	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220712	5.75	5.75	5.5	5.5	488	5.5	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220712	2137.6	2137.6	2070	2078.15	237103	2078.15	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220712	79.45	80.5	78.3	79.6	8592	79.6	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20220712	285.4	289	278.05	281.35	81744	281.35	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20220712	30.7	31.8	30.4	31.3	58717	31.3	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220712	491.75	501.4	484.05	492.55	1381230	492.55	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220712	9569	9699	9461.45	9592.95	4637	9553.4	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220712	66	66.3	65.3	65.75	2069351	65.75	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220712	120.95	130	111.8	123.15	13970	123.15	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220712	671	674.95	660	662.25	55891	662.25	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20220712	9.65	9.85	9.45	9.55	89412	9.55	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20220712	27.2	27.85	27.15	27.55	122299	27.55	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220712	147.25	148.5	144.1	144.75	40813	144.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220712	355.8	362.95	354.45	358.95	2385991	358.95	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220712	21.96	22.45	21.9	21.96	1591	21.96
LICNETFN50.NSE	LIC Mutual Fund	20220712	169.5	172.89	169.5	172.45	487	172.45	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220712	584	585	582.3	582.97	85	582.97	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20220712	178.4	178.4	172.75	172.98	641	172.98	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220712	301.1	303.15	298.05	300.65	17882	300.65	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220712	295	307.9	295	303.3	47663	303.3	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20220712	3397.5	3491.95	3375.3	3426.7	69741	3426.7	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220712	1000.01	1000.01	999.35	999.99	696293	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220712	1000	1000.01	999.99	999.99	24224	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20220712	1093	1110	1052.85	1096.3	311993	1096.3	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220712	79	81.95	77.75	80.2	61284	80.2	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220712	55.5	55.5	52.1	52.8	13016	52.8	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220712	128.25	132	125	126.45	23697	126.45	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20220712	6.35	6.4	5.8	6.4	38326	6.4	up	down	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20220712	12.9	13.1	12.1	12.3	6708121	12.3	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20220712	1655	1672.9	1649.05	1653.75	781516	1653.75	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20220712	3939.9	4058.55	3924.05	3985.05	472230	3985.05	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20220712	3097	3172	3065	3085.9	335796	3085.9	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20220712	1350.05	1497	1350.05	1455.65	98211	1455.65	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220712	212.65	212.65	204.1	204.85	148113	204.85	down	down	correct
LUPIN.NSE	Lupin Limited	20220712	643.3	644	631	633.3	440534	629.38	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20220712	1860	1876	1830.25	1839.9	16352	1839.9	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220712	290.9	296	284.05	285.35	1228932	285.35	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220712	118	130.35	117.35	128.25	154107	128.25	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220712	5.5	5.9	5.45	5.6	57842	5.6	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20220712	1164	1164.45	1142	1146.65	2452632	1135.04	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220712	200.5	206.8	200.5	204.05	7090937	204.05	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220712	118.95	118.95	115.5	116.7	3950	116.7	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20220712	208.35	238	208.35	223.9	33654	223.9	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220712	45.55	46.45	44.5	45.25	7622	45.25	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20220712	5.2	5.2	4.9	5.05	51189	5.05	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20220712	46.35	47.8	46.1	46.2	276242	46.2	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220712	354	360.95	347.45	349	53433	342.5	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20220712	11.25	11.25	10.5	10.75	19731	10.75	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220712	16.05	16.6	16.05	16.25	2248358	16.25	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220712	80	80	76.5	77.55	3631	77.55	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220712	62.85	63	62.25	62.45	3087	62.45	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220712	102.55	104.65	100.05	104.1	29709	104.1	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220712	78.75	78.75	72.65	73.4	142192	73.4	down	up	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220712	243.1	244.7	236.5	238.55	335144	238.55	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220712	427	433	415.25	419.55	187441	419.55	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20220712	499	500.55	488.05	490.8	15217	490.8	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220712	3680.9	3724.95	3649.95	3682.75	1267	3682.75	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220712	666.55	678.75	652.55	658.8	154680	658.8	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220712	883	885.75	865	870.75	31608	870.75	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220712	30.1	30.75	30.1	30.35	7090	30.35	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220712	167.88	168.25	166.99	167.06	4960	167.06	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220712	20.7	21.35	20.3	20.75	37292	20.75	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220712	19.95	19.95	19.15	19.3	35810	19.3	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20220712	79.1	82.75	78	79.05	70689	79.05	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220712	37.6	41.8	36.9	41.25	313327	41.25	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20220712	101.25	103.75	99	100.35	452429	100.35	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20220712	90.9	91.55	89.55	90	2897385	90	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220712	150	153.95	148	151.5	27433	151.5	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220712	117.2	119.8	117.1	117.7	624504	117.7	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20220712	293.2	299.5	293.2	297.95	23583	297.95	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220712	77.8	80.4	77.8	79.4	89864	79.4	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220712	83.7	87.7	83	86.25	413952	86.25	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20220712	14.4	14.6	14	14.05	3159	14.05	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20220712	74.6	74.6	67.35	68.55	17717	68.55	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20220712	215.95	219	208	209.7	108962	209.7	down	up	incorrect
MARICO.NSE	Marico Limited	20220712	503	505.3	498.9	500	1086489	500	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20220712	27.6	27.6	27	27.05	63062	27.05	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220712	48.95	49.8	48.2	48.7	982380	48.7	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20220712	8495	8497.45	8376.25	8419.7	424358	8419.7	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20220712	501.2	507.45	495.05	499.2	28662	499.2	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20220712	31.6	33.1	31.6	33.1	20	33.1	up	down	incorrect
MASTEK.NSE	Mastek Limited	20220712	2096	2110.55	2050	2062.9	39993	2062.9	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20220712	757.05	763.6	751.6	755.75	3760	755.75	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20220712	104.8	107.45	102.3	103.7	150348	103.7	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220712	365.95	369.8	364.2	366.2	852657	366.2	up	up	correct
MAXIND.NSE	Max India Limited	20220712	75.9	75.9	74.15	74.65	65183	74.65	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220712	91.25	93.2	91	92.65	12880	92.65	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220712	388	403	387.55	394.8	104181	394.8	up	down	incorrect
MAZDA.NSE	Mazda Limited	20220712	576.45	587.5	565.9	571.85	4252	571.85	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220712	262.8	264.75	258.8	260.35	65615	260.35	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220712	666	666	650	656.1	3890	656.1	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220712	3.5	3.5	3.4	3.45	24870	3.45	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220712	19.35	19.8	18.7	19.35	56896	19.35
MCDHOLDING.NSE	McDowell Holdings Limited	20220712	60.35	60.35	60.35	60.35	0	60.35
MCDOWELL.NSE	N	20220712	815	817.95	808.55	811.45	410581	811.45	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20220712	24.5	25.85	24.4	24.95	14192	24.95	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220712	21.35	22.5	21	21.7	406920	21.7	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220712	1309	1353.5	1303.8	1335.6	424792	1335.6	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20220712	38.25	39	38.25	39	41241	39	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220712	3.15	3.25	3.1	3.1	780	3.1	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20220712	81	83	80.3	80.4	26196	80.4	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220712	17.6	17.65	16.8	17.05	125724	17.05	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20220712	1.5	1.55	1.45	1.5	292574	1.5
METALFORGE.NSE	Metalyst Forgings Limited	20220712	4.45	4.5	4.35	4.5	3950	4.5	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20220712	1449.9	1453.6	1421.95	1425.95	156448	1425.95	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20220712	1400	1447	1385.4	1424.45	141785	1424.45	up	up	correct
MFSL.NSE	Max Financial Services Limited	20220712	831.4	840.05	820	835.2	334288	835.2	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20220712	184.9	184.9	179.3	183.35	29518	182.36	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20220712	798	809.95	788.2	791.1	158546	791.1	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220712	231.55	232.7	224.1	226.2	82932	226.2	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220712	167	171	167	168.15	56524	168.15	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20220712	217.4	226	216.4	223.35	873481	223.35	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20220712	526.65	532	517	525.6	543993	525.6	down	down	correct
MINDSPACE.NSE	RR	20220712	351.8	354	349.1	350.12	64942	350.12	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220712	131.6	139	128.1	134.55	145017	134.55	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20220712	2803	2889	2793	2853.7	824514	2853.7	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20220712	12.8	13.35	12.5	12.9	203256	12.9	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20220712	274.3	283	253	262.25	2024554	262.25	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20220712	15.8	17.35	14.55	14.8	601286	14.8	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20220712	885	890	862.15	872.4	12790	872.4	down	down	correct
MMP.NSE	MMP Industries Limited	20220712	163.75	165	160	161.45	21998	161.45	down	up	incorrect
MMTC.NSE	MMTC Limited	20220712	39.7	40.05	39	39.3	1621835	39.3	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220712	53.75	57.6	53.75	56	712	56	up	down	incorrect
MODISNME.NSE	Modison Metals Limited	20220712	60.7	60.7	59.05	59.95	5078	59.95	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20220712	16	16.3	15.9	16.05	5309	16.05	up	down	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20220712	6.45	6.45	6.45	6.45	0	6.45
MOIL.NSE	MOIL Limited	20220712	146.8	147.6	145.7	146.1	44636	146.1	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20220712	19.6	20.45	19.6	20.1	1231495	20.1	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20220712	131.2	138	130.85	132.9	2398163	132.9	up	down	incorrect
MOLDTECH.NSE	Mold	20220712	97	98.5	95	96.35	29789	96.35	down	down	correct
MOLDTKPAC.NSE	Mold	20220712	756.3	764.95	748	751.35	16748	751.35	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220712	94.75	94.75	91.15	91.47	930745	91.47	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220712	781.35	800	767.45	771.15	220515	771.15	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20220712	18.45	18.55	17.5	18.25	13329	18.25	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20220712	36.9	38	36.8	37	1400964	37	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220712	121	121	118.1	118.5	3229822	118.5	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220712	778.5	779.7	774.35	776.05	16208	776.05	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220712	29.2	30.85	28.2	30.5	15135	30.5	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20220712	2196.8	2234	2155	2164.95	443194	2164.95	down	down	correct
MPSLTD.NSE	MPS Limited	20220712	765	786.45	763.8	777.15	29150	777.15	up	down	incorrect
MRF.NSE	MRF Limited	20220712	76000	76900	75829.05	76664.65	7467	76664.65	up	down	incorrect
MRO.NSE	TEK	20220712	60.65	64.25	60.5	63.4	24704	63.4	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220712	71.9	73.25	70.9	71.75	4739472	71.75	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220712	10	10.05	9.9	9.9	224821	9.9	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220712	229	232.6	226.55	230.05	175306	230.05	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20220712	1259.9	1268.95	1240	1243	41279	1243	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20220712	8.9	8.95	8.5	8.6	335990	8.6	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220712	23.55	26.85	22.75	25.05	31210514	25.05	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20220712	109	111	104.1	104.8	47337	104.8	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20220712	55.9	57	54	54.85	24360	54.85	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220712	44.45	45.3	43.5	44.3	97728	44.3	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20220712	104.9	105.9	102.85	103.25	47453	103.25	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220712	23.4	23.85	23.15	23.3	20435	23.3	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220712	179.95	181.25	173.4	176.15	13666	176.15	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220712	1028	1028.7	1008.45	1015.25	699305	1015.25	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20220712	76.3	77	75	76	25998	76	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220712	9.4	9.4	8.75	8.95	397849	8.95	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220712	11.4	11.4	10.55	11	653	11	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220712	32.35	32.35	30.2	30.65	31194	30.65	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220712	424.9	435	418.3	425.6	23717	425.6	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220712	126.5	129.8	126.5	127.1	33634	127.1	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220712	370	388	370	379.05	25106	379.05	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220712	321.95	325	313	314.8	30355	314.8	down	down	correct
NAM.NSE	INDIA	20220712	301.4	301.4	290.1	291.45	648175	291.45	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20220712	637	639.9	632.6	635.25	70764	635.25	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220712	187.4	196	185.05	193.9	30522	193.9	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20220712	72.8	73.85	71.35	72.45	20840984	72.45	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220712	3.3	3.3	3.3	3.3	0	3.3
NAUKRI.NSE	Info Edge (India) Limited	20220712	3872.2	3898.95	3815	3828.3	259066	3828.3	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220712	3760	3800	3711.1	3730.95	79196	3730.95	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20220712	62	65.6	61.15	63.05	8144386	63.05	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20220712	99.7	101.65	97	97.55	289091	97.55	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20220712	586	604.75	576.05	585.6	563871	585.6	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20220712	30.8	31.7	30.6	31.35	3350973	31.35	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220712	1888.15	1899.9	1850	1896.1	64	1896.1	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220712	185.05	188.45	181.65	183.95	1059586	183.95	down	down	correct
NCC.NSE	NCC Limited	20220712	58.85	59.25	57.65	57.95	2370886	57.95	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20220712	171	173.75	170.1	170.4	42817	170.4	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220712	1210	1248	1180	1200.7	225	1200.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20220712	28.4	29	28	28.3	115729	28.3	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20220712	395.85	396.45	385.05	387.85	6545	387.85	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20220712	192.7	202	188.4	196.85	1540253	196.85	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220712	25.8	25.85	25.3	25.4	61930	25.4	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20220712	24.05	24.7	23.8	24.2	77682	24.2	up	up	correct
NELCAST.NSE	Nelcast Limited	20220712	70.85	71.6	69.6	70.4	86066	70.4	down	up	incorrect
NELCO.NSE	Nelco Limited	20220712	619	649.8	613.95	649.8	71552	649.8	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220712	1359.75	1359.75	1312.65	1341.15	11512	1341.15	down	up	incorrect
NESCO.NSE	Nesco Limited	20220712	570	573.15	566.05	569.5	20612	569.5	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20220712	175.7	175.7	165.1	167.53	600	167.53	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220712	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220712	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220712	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220712	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220712	68.3	70.3	67.7	69.2	1461962	69.2	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220712	1347	1348.3	1235	1244.7	40907	1239.46	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20220712	370.5	374.5	367	367.35	57627	367.35	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220712	4.95	5.15	4.95	5.15	5715	5.15	up	up	correct
NFL.NSE	National Fertilizers Limited	20220712	43.4	44.75	43.25	43.85	980155	43.85	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220712	142	148.45	139.25	146.7	13780	146.7	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20220712	635	644.1	633	636.95	114198	636.95	up	up	correct
NHPC.NSE	NHPC Limited	20220712	32.25	33.25	32.15	33	7852055	33	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220712	80.75	84.75	80.35	82.3	878277	82.3	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20220712	20.45	20.75	19.7	20.25	7765	20.25	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20220712	175.9	176	174.7	175.1	3180084	175.1	down	down	correct
NIITLTD.NSE	NIIT Limited	20220712	408	413.8	404.2	406.75	201045	406.75	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20220712	5.9	6	5.7	5.85	436453	5.85	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20220712	3.1	3.2	3.05	3.15	142449	3.15	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20220712	2039.5	2040.1	1980	1998.25	1564	1998.25	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220712	341	344.8	336.3	340.55	919	340.55	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20220712	29.65	29.65	28.6	29.05	1158	29.05	down	down	correct
NITCO.NSE	NITCO Limited	20220712	24.35	24.35	23.3	23.45	14265	23.45	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220712	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220712	204	205.6	201.85	203.45	64551	203.45	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20220712	71.1	73.5	71.1	72.8	2456	72.8	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20220712	38.1	38.1	37.95	37.95	28	37.95	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20220712	66.8	70.9	66.65	68.9	4930638	68.9	up	down	incorrect
NMDC.NSE	NMDC Limited	20220712	107.35	107.35	101.75	103.2	27097460	103.2	down	down	correct
NOCIL.NSE	NOCIL Limited	20220712	273.9	284.95	272.5	275.1	3208607	275.1	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220712	7.8	7.8	7.4	7.5	134358	7.5	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220712	5.6	5.6	5.6	5.6	2	5.6
NOVARTIND.NSE	Novartis India Limited	20220712	655.05	683.8	655	667.45	18981	667.45	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20220712	181.16	181.16	179.3	179.72	188	179.72	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20220712	251.3	257	246.55	248.1	5704	248.1	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20220712	138.5	140.7	137.2	137.75	160298	137.75	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20220712	1312.95	1314.4	1300.2	1305.75	899	1305.75	down	down	correct
NTL.NSE	Neueon Towers Limited	20220712	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220712	144.05	148.1	144.05	147.1	19138561	147.1	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220712	416.9	418.95	406.05	407.55	25757	407.55	down	down	correct
NURECA.NSE	Nureca Limited	20220712	997.2	1048.5	990.1	1034.95	9800	1034.95	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220712	291	291.75	283.75	285.45	114871	285.45	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220712	389.4	414.9	389.4	394.9	23009	394.9	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220712	560.25	564.65	555	556.55	3341	556.55	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20220712	820.45	854.05	815.35	837.55	1010373	837.55	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220712	808.45	830	803.5	809.7	3461	809.7	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220712	3199.8	3249	3153.35	3160.8	70484	3160.8	down	down	correct
OIL.NSE	Oil India Limited	20220712	185	189.8	181.25	183.45	2535524	183.45	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220712	7.5	8.15	7.5	7.75	2597	7.75	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20220712	577.25	586.9	574.8	576.35	73868	576.35	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20220712	51.1	51.7	50.8	51.05	3936	51.05	down	down	correct
OMAXE.NSE	Omaxe Limited	20220712	85.9	88	84.55	85.95	83152	85.95	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20220712	31.3	31.3	29.9	30.1	55966	30.1	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220712	26.65	27.1	25.25	25.6	138394	25.6	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220712	14.15	14.15	14.15	14.15	17090	14.15
ONEPOINT.NSE	One Point One Solutions Limited	20220712	11	11	10.6	10.65	227971	10.65	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220712	124.9	126.75	123.5	124.1	25216226	124.1	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20220712	125.2	127.7	122.55	123.8	693599	123.8	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220712	280.4	288	275.15	286.55	5808	286.55	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20220712	282.95	284.25	269.6	271.45	105624	271.45	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220712	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220712	107.25	107.55	104.05	104.7	10993	104.7	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220712	282.1	290.8	282.1	285.65	1550	285.65	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220712	26.1	27.3	26.1	26.4	109831	26.4	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220712	26.85	27.65	26.85	27.1	18919	27.1	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220712	13.2	13.65	13	13.25	54228	13.25	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20220712	722	790.35	719	744.1	192229	743.1	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220712	117.35	117.95	113.35	114.1	358697	114.1	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20220712	270.4	276.65	265.8	273.75	87515	272.52	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20220712	58.5	60.5	57.8	59.75	294126	59.75	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20220712	64.4	64.4	62.35	63.8	1025	63.8	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220712	24.9	24.95	24.6	24.75	343046	24.75	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220712	2483.35	2483.35	2399	2405.6	2804	2405.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220712	1.1	1.15	1.05	1.1	9757	1.1
ORTINLAB.NSE	Ortin Laboratories Limited	20220712	21.05	21.8	21.05	21.25	13437	21.25	up	down	incorrect
OSIAHYPER.NSE	SM	20220712	202	209.95	202	209.95	2560	209.95	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220712	33.6	39.2	33.3	37.15	952770	37.15	up	up	correct
PAGEIND.NSE	Page Industries Limited	20220712	43127	43396	42950	43088.85	9906	43088.85	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20220712	73.25	73.9	71.15	73.5	629232	73.5	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20220712	92.8	92.8	86.5	88.25	5979	88.25	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20220712	147.5	147.5	139.25	143.9	11735	143.9	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20220712	131.7	132.05	129.25	129.65	33026	129.65	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20220712	64.5	64.5	64.1	64.1	90	64.1	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20220712	273.3	281.15	271	277.15	72046	277.15	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20220712	178	180	172.2	177.2	15137	177.2	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20220712	11.05	11.9	11.05	11.4	241025	11.4	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20220712	74.45	75.3	73.4	73.7	190818	73.7	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20220712	6.95	7.5	6.95	7.5	314022	7.5	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20220712	21.35	22.45	21.25	22.45	873390	22.45	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220712	13.3	13.6	13.05	13.2	83557	13.2	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20220712	34.85	37.85	34.5	37.5	11443603	37.5	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220712	37.8	37.8	37	37.1	40602	37.1	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20220712	4.25	4.25	4.25	4.25	0	4.25
PEARLPOLY.NSE	Pearl Polymers Limited	20220712	23.2	24.25	22.3	23	43255	23	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20220712	1754	1754	1705	1710.4	452409	1677.12	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20220712	40	40.4	39.35	39.6	715935	39.6	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20220712	11.2	11.2	10.8	10.8	45473	10.8	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20220712	3247	3368	3240.45	3330.25	223625	3330.25	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20220712	221	224.2	215.75	216.4	1336194	216.4	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20220712	110.5	110.7	109.1	110.15	1572753	110.15	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20220712	4144.95	4190	4090.05	4112.1	9116	4112.1	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220712	68.25	72.3	68.25	69.6	11256	69.6	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20220712	15.45	15.7	15.3	15.45	312374	15.45
PGEL.NSE	PG Electroplast Limited	20220712	936.95	941	921	935.75	5158	935.75	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220712	14116.8	14197.95	13950	14005.05	8738	14005.05	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20220712	4314.8	4314.85	4250	4276.9	2877	4276.9	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20220712	396.85	407.5	391.15	399.35	2297	399.35	up	down	incorrect
PGINVIT.NSE	IV	20220712	131.96	133.3	130.55	131.95	137053	131.95	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220712	1258	1258	1215.9	1232.35	172933	1232.35	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20220712	2267.9	2267.9	2240.65	2250.75	165755	2250.75	down	down	correct
PIIND.NSE	PI Industries Limited	20220712	2788	2848	2750	2833	197037	2833	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220712	1622	1626.25	1600	1612.65	525	1612.65	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20220712	7.8	8.05	7.8	7.95	160451	7.95	up	down	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20220712	163.85	163.85	157.5	159.3	908	159.3	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220712	43	43.7	42.6	42.9	27849	42.9	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220712	326	337	322	332.6	245973	332.6	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220712	309.65	309.65	309.65	309.65	2	309.65
PLASTIBLEN.NSE	Plastiblends India Limited	20220712	209.75	218.9	204.2	208.6	189212	208.6	down	down	correct
PNB.NSE	Punjab National Bank	20220712	30.8	31.2	30.65	30.8	15414252	30.8
PNBGILTS.NSE	PNB Gilts Ltd.	20220712	62.45	63.7	62.25	62.8	111257	62.8	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220712	339.65	344	337.1	339.35	132613	339.35	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220712	43.95	43.95	42.3	42.55	8185	42.55	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220712	242.45	247	241.4	244.75	66444	244.75	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220712	180	180	168.15	176.1	647	176.1	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20220712	250	257.3	250	253.75	720	253.75	up	up	correct
POKARNA.NSE	Pokarna Limited	20220712	482.1	524.9	475.1	516.65	388332	516.65	up	up	correct
POLYCAB.NSE	Polycab India Limited	20220712	2239.9	2240	2205.1	2214.35	149416	2214.35	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20220712	735.3	741	729.25	730.85	14363	730.85	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220712	2212	2224.7	2198.45	2209.15	72570	2209.15	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220712	252	262	250.55	251.8	27527	251.8	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220712	253.55	256.9	248.5	250.2	3236901	250.2	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220712	215.1	216.95	213.15	213.5	6377772	213.5	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220712	3500	3508	3392.35	3424.55	28180	3421.59	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20220712	893.9	915.2	890.45	905.35	4703	905.35	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20220712	201.95	209.6	201.95	207.3	3670	207.3	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20220712	172.5	175	168.55	170.4	67492	170.4	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220712	13.7	14.85	13.7	14.65	48762	14.65	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20220712	391.8	395	381.75	383.85	487255	383.85	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20220712	53.1	53.8	52.75	53	346517	53	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220712	4.8	4.9	4.65	4.75	664982	4.75	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220712	36	36.9	35.65	36	5243	36
PRECAM.NSE	Precision Camshafts Limited	20220712	113.1	116.5	112.25	113.5	284286	113.5	up	up	correct
PRECOT.NSE	Precot Limited	20220712	222.45	224.35	211.95	215.35	6799	215.35	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220712	68.65	72	67.9	70.75	163703	70.75	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20220712	295.7	305.65	295.7	299.05	1941	299.05	up	down	incorrect
PREMIER.NSE	Premier Limited	20220712	4.6	4.7	4.35	4.45	15510	4.45	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220712	88.15	103.7	85.55	94.9	201693	94.9	up	down	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20220712	46.85	50.25	44.1	49.1	553343	49.1	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220712	429.8	437.95	423.65	432.15	259940	432.15	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20220712	141	142.6	138.45	140.05	762250	140.05	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20220712	99.5	105.9	96.45	102.85	53862	102.85	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220712	589.5	597.5	586.55	590.8	104181	590.8	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220712	14.05	14.25	13.8	14.05	45423	14.05
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220712	1039.25	1054.6	1026	1042.8	18090	1042.8	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20220712	21.1	22.25	21.1	21.75	148604	21.75	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220712	111.55	113.5	110.5	110.85	39721	110.85	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20220712	14.65	14.85	14.45	14.5	185678	14.5	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20220712	616	626.4	599.5	602.95	279639	602.95	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20220712	29.48	29.75	29	29.46	609598	29.46	down	down	correct
PTC.NSE	PTC India Limited	20220712	79.15	80.5	78.75	80	374471	80	up	up	correct
PTL.NSE	PTL Enterprises Limited	20220712	30.55	30.9	30.25	30.6	40549	30.6	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220712	1281.2	1299	1262	1280.6	1451	1280.6	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20220712	1.75	1.75	1.7	1.7	264152	1.7	down	up	incorrect
PURVA.NSE	Puravankara Limited	20220712	84.1	92.75	83.3	88.15	311588	88.15	up	down	incorrect
PVR.NSE	PVR Limited	20220712	1914.1	1914.9	1872.45	1888.45	377561	1888.45	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220712	43.59	43.59	43.34	43.4	15438	43.4	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220712	1700	1702	1692	1692.42	30	1692.42	down	down	correct
QUESS.NSE	Quess Corp Limited	20220712	574	575.95	561.1	563.05	59554	563.05	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220712	163	169.4	161.65	166.6	44913	166.6	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220712	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20220712	1.05	1.05	1.05	1.05	1051	1.05
RADICO.NSE	Radico Khaitan Limited	20220712	906	917.5	887.3	906	116706	906
RADIOCITY.NSE	Music Broadcast Limited	20220712	23.1	23.35	23.05	23.25	60521	23.25	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220712	95.15	97.7	94.5	95.1	609937	95.1	down	down	correct
RAIN.NSE	Rain Industries Limited	20220712	151.65	153.5	149.55	151.1	1236464	151.1	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220712	606.55	620	586	614.95	135704	614.95	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20220712	411.9	416.95	411.8	416.65	13018	416.65	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220712	764.3	768.95	745	752	63092	752	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220712	33.3	34.25	32.95	34.1	31295	34.1	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20220712	37.8	37.8	36.35	36.55	1458	36.55	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20220712	8.35	8.35	8.35	8.35	0	8.35
RALLIS.NSE	Rallis India Limited	20220712	197.8	204.05	197.05	197.7	412228	197.7	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220712	16.05	16.4	15.55	16	46909	16	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220712	365	375.15	362	371.65	162255	371.65	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220712	646.1	651.55	640.25	643.4	86211	643.4	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20220712	178	179.65	174.15	176.1	36500	176.1	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220712	286	296.25	284.8	287.15	171727	287.15	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220712	152	154	147.7	148.55	42101	148.55	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20220712	27.2	28.2	26.9	27.1	654879	27.1	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20220712	238.9	239.05	230	230.85	2721	230.85	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20220712	626.8	643.8	626.15	641.45	9045	641.45	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220712	1632.3	1669	1632.3	1661.35	32403	1661.35	up	up	correct
RAYMOND.NSE	Raymond Limited	20220712	977.65	995	957.15	964.35	154994	964.35	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20220712	716.35	731.9	710	715	5936	715	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20220712	85.8	86.6	83.85	84.15	12015623	84.15	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220712	83	84.8	83	83.45	1723555	83.45	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220712	2.2	2.25	2.2	2.25	1678001	2.25	up	down	incorrect
RECLTD.NSE	REC Limited	20220712	125.45	125.85	123.9	124.15	4120742	124.15	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20220712	133.9	133.9	131	131.4	1592116	124.81	down	down	correct
REFEX.NSE	Refex Industries Limited	20220712	114	117.2	112.7	114.45	30695	114.45	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220712	3.45	3.45	3.45	3.45	60	3.45
RELAXO.NSE	Relaxo Footwears Limited	20220712	991.5	1003	982.6	988.05	70482	988.05	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220712	12.25	12.25	11.9	11.95	614818	11.95	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20220712	2404	2439.7	2404	2420.45	4974502	2420.45	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220712	125.7	127.4	123.4	124.1	281454	124.1	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20220712	100.7	105.5	100.05	102.6	2250661	102.6	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20220712	229.2	229.2	216.9	222.8	2973	222.8	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220712	48.5	51.45	48.5	49.45	25012865	49.45	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20220712	135.8	137.15	132.1	133.35	124487	133.35	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220712	173.5	188.2	171	182.7	60864	182.7	up	down	incorrect
REPRO.NSE	Repro India Limited	20220712	378.05	384	378	379.85	678	379.85	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20220712	142.95	146	130.9	139.65	79815	139.65	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20220712	706.15	706.15	657.1	695.7	2065	695.7	down	down	correct
RGL.NSE	Renaissance Global Limited	20220712	684.55	695	665.1	676.35	39928	676.35	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20220712	2.95	2.95	2.9	2.9	312417	2.9	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20220712	526.5	530.75	520.05	524	55403	524	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20220712	45.75	47	45.4	45.6	657089	45.6	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220712	952.4	1009.5	950	968.25	2429435	968.25	up	down	incorrect
RITES.NSE	RITES Limited	20220712	238	238.5	229	231.9	201295	231.9	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20220712	9.95	9.95	9.75	9.9	869	9.9	down	down	correct
RKEC.NSE	RKEC Projects Limited	20220712	42.2	42.75	41.3	42.05	6947	42.05	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20220712	162	166.15	161.5	162.25	247187	162.25	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220712	1.9	1.95	1.85	1.95	71761	1.95	up	up	correct
RML.NSE	Rane (Madras) Limited	20220712	334.7	342.4	328.15	335.5	10516	335.5	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220712	3	3	2.9	2.95	257286	2.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220712	146	157.45	142.55	145.85	220280	145.85	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20220712	1830	1864.95	1794.2	1848.35	41696	1848.35	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220712	1.2	1.2	1.15	1.15	1256137	1.15	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20220712	4.2	4.25	4.05	4.15	161235	4.15	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220712	60.6	62.4	60	60.55	3174	60.55	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220712	856.85	860	852.8	854.8	43640	854.8	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220712	179.05	192.95	177.65	186.4	142662	186.4	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20220712	1298.3	1315.95	1271.15	1280.85	193836	1278.84	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20220712	590	593.6	581	583.15	9003	573.44	down	down	correct
RPOWER.NSE	Reliance Power Limited	20220712	11.55	12.05	11.45	11.5	13296744	11.5	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220712	35.8	36.25	35.5	35.65	37240	35.65	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220712	510	512.95	482	493.2	18009	493.2	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20220712	25	26.8	24.55	25.3	114038	25.3	up	down	incorrect
RSWM.NSE	RSWM Limited	20220712	370.8	376.7	368.95	372.05	38529	372.05	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20220712	241.3	248.5	241	241.25	30279	241.25	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220712	42.8	43.75	41.8	43	963823	43	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20220712	3.85	3.85	3.85	3.85	1046562	3.85
RUBYMILLS.NSE	The Ruby Mills Limited	20220712	386.45	391.45	376.25	377.35	8938	377.35	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20220712	1044.7	1064.9	1029	1054.7	201454	1054.7	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220712	8.15	8.3	8.05	8.1	35665	8.1	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220712	112	117.65	111.4	112.35	137456	112.35	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20220712	351.95	356.7	346.1	347.25	117079	347.25	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20220712	19.9	20	19.35	19.5	7658	19.5	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20220712	31	32.35	30.85	31.55	2837135	31.55	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220712	33.75	33.75	33.75	33.75	0	33.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220712	6.75	6.75	6.2	6.7	6288	6.7	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220712	1.9	1.9	1.9	1.9	0	1.9
SADBHAV.NSE	Sadbhav Engineering Limited	20220712	15.5	16.4	15.35	16.15	261831	16.15	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220712	7.65	7.85	7.4	7.45	140016	7.45	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20220712	999.9	999.9	972	980.15	10405	979.35	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220712	27	27.45	26.65	26.8	17942	26.8	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20220712	175	176.45	172	173.9	30309	173.9	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20220712	72.15	72.15	70.6	71.1	34393160	71.1	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20220712	171	173.5	165.15	173.5	23333	173.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220712	17	17.2	16.2	16.3	180827	16.3	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220712	995	998	965	970.7	20579	970.7	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20220712	14.2	14.25	13.95	14	116671	14	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20220712	26.4	26.6	25.85	26.2	409363	26.2	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20220712	203.4	206.5	200.7	203.2	2344	203.2	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20220712	8.4	8.85	8.4	8.7	83350	8.7	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220712	179	185	179	180.5	14834	180.5	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20220712	3.5	3.75	3.5	3.6	14185	3.6	up	up	correct
SANCO.NSE	Sanco Industries Limited	20220712	9.2	9.8	9.2	9.75	11578	9.75	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20220712	675.5	698.85	675.5	691.55	1453	691.55	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20220712	252.4	258.05	252.3	253.9	17409	253.9	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20220712	284	287.05	276.35	281.3	8416	281.3	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220712	36.85	38.7	36.6	37.7	491213	37.7	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220712	230	232.4	224.4	226.05	64749	226.05	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220712	20.5	22.9	19.95	21.9	52239	21.9	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20220712	6519	6545	6470	6494.6	3594	6494.6	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20220712	0.9	0.9	0.8	0.9	642979	0.9
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220712	892.45	903.6	874.5	885.45	24424	885.45	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20220712	402	402	386	388.55	96401	388.55	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220712	48.3	48.55	47.5	48.05	27331	48.05	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20220712	812	825	806.7	814.05	5987	800.91	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220712	304.9	304.9	293.2	294.45	16039	294.45	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220712	2.55	2.55	2.55	2.55	450	2.55
SATIA.NSE	Satia Industries Limited	20220712	124.75	129.3	124	125.35	401377	125.35	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20220712	98.6	99.6	97.7	98.9	103195	98.9	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220712	439.7	447.4	435	438.15	17603	438.15	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20220712	850	863.45	848.05	849.95	752520	849.95	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220712	144.4	144.4	139.83	141.88	3995	141.88	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20220712	1143	1147	1134.1	1139.75	331672	1139.75	down	up	incorrect
SBIN.NSE	State Bank of India	20220712	485	491.35	483.1	484.95	7364457	484.95	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20220712	9.25	9.25	8.8	8.95	10917	8.95	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220712	2384.25	2395.15	2295	2304.7	92978	2304.7	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220712	114.3	116.85	110.05	111.65	39275	111.65	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220712	108.7	112.25	106.25	106.7	752249	106.7	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20220712	104.25	104.5	101.5	102.15	1032752	102.15	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220712	68.4	68.6	67.2	67.95	71447	67.95	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20220712	934	934	890	916.15	6863	916.15	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220712	75.9	76.2	74.55	75.4	17770	75.4	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20220712	173.95	173.95	166.5	166.85	24192	166.85	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20220712	16.9	17.4	16.7	17.15	12329	17.15	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20220712	106.5	107.7	102.25	102.9	1103703	102.9	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20220712	67.1	67.4	63.8	64.9	21963	64.9	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220712	193.9	195.4	190.9	191.65	41313	191.65	down	down	correct
SETCO.NSE	Setco Automotive Limited	20220712	12.5	12.75	12.5	12.55	153601	12.55	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20220712	199.25	199.3	198.8	199.15	279	199.15	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20220712	44.87	45.14	44.77	45.05	398923	45.05	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20220712	165.9	166.5	165.35	165.64	680174	165.64	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20220712	354	355.08	351.13	351.68	56622	351.68	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20220712	410	410	402.08	405.97	27568	405.97	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220712	2.05	2.1	1.95	2	92331	2	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20220712	23.45	23.45	22.1	23	19970	23	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20220712	2619.8	2688.45	2585.4	2601.05	12256	2601.05	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220712	158.9	158.9	154.05	154.7	1003	154.7	down	up	incorrect
SGL.NSE	STL Global Limited	20220712	27	27.9	26.1	26.85	12366	26.85	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20220712	78.95	81	76	77.85	26016	77.85	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220712	545	545.25	525	529.45	43096	529.45	down	down	correct
SHALBY.NSE	Shalby Limited	20220712	108.85	109.5	106.6	107.9	38212	107.9	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220712	182.2	184.4	175	175.15	509939	175.15	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20220712	738	742	725.3	728.15	41790	727.15	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20220712	28	28.8	26.6	27.55	7876	27.55	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220712	232.9	235	227.25	229.2	111190	229.2	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20220712	683	689	666	675.25	184792	675.25	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220712	785	793.05	773.1	780.45	32476	780.45	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20220712	1176.55	1183	1164	1173.85	12695	1173.85	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220712	397.98	397.98	386	387.16	936	387.16	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220712	102.5	106.4	102.5	105.9	23146	105.9	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20220712	309.55	314.35	299.2	299.85	46366	299.85	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20220712	398.2	404.65	393.15	396.3	50734	396.3	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220712	37.8	39.1	37.05	38.15	319630	38.15	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20220712	94.15	94.8	93.3	94.2	4758	94.2	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220712	168.7	168.7	162.05	164.1	5736	164.1	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220712	138.9	138.95	136.1	136.75	33770	136.75	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20220712	530	543.4	525.7	540.4	191454	540.4	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220712	47.35	47.95	47.35	47.85	1258	47.85	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220712	62.15	63	61.65	62.25	76467	62.25	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20220712	19800.05	20500	19586.05	19962.1	26628	19917.1	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220712	257	264.2	253	253.9	46547	253.9	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20220712	10.7	11.35	10.7	10.95	28807	10.95	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20220712	2.4	2.4	2.2	2.2	2238844	2.2	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20220712	92.1	96.9	92.1	95.35	11910	95.35	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220712	337.95	337.95	325	326.65	22730	326.65	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220712	681.35	705.85	680.15	705.85	205	705.85	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220712	1745	1745	1708.3	1712.25	58439	1712.25	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220712	20.45	21.25	19.5	21.25	521698	21.25	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220712	295	300	288.1	291.1	77680	291.1	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20220712	14.85	14.85	14.85	14.85	2914	14.85
SICAL.NSE	Sical Logistics Limited	20220712	8	8	7.65	7.9	40227	7.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20220712	2658	2676.75	2631.3	2645.55	238491	2645.55	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20220712	39.8	41.1	35.3	38.95	44375	38.95	down	down	correct
SIL.NSE	Standard Industries Limited	20220712	20.9	23.1	20.9	23.05	436890	23.05	up	up	correct
SILGO.NSE	Silgo Retail Limited	20220712	28.6	28.85	27.7	28.25	23039	28.25	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20220712	282.25	289	282.15	288.75	1155	288.75	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220712	19.35	19.85	18.6	19.15	8656	19.15	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220712	22.3	23.55	22.3	23.55	66724	23.55	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220712	56.5	56.5	51.8	51.8	48057	51.8	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20220712	85.15	86	85	85	4337	85	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20220712	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220712	479.05	479.05	467	470.7	10993	470.7	down	up	incorrect
SIS.NSE	SIS Limited	20220712	445.1	456.95	445.1	450.5	50069	450.5	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20220712	1.75	1.8	1.75	1.8	1038634	1.8	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20220712	526.5	533.7	511.15	515.4	82826	515.4	down	down	correct
SJVN.NSE	SJVN Limited	20220712	27.2	27.9	27.05	27.75	2012004	27.75	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220712	3747.95	3815	3728.3	3750.4	24923	3750.4	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20220712	3.15	3.15	3.15	3.15	0	3.15
SKIPPER.NSE	Skipper Limited	20220712	55.7	58	55.55	56.6	156676	56.6	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220712	58.65	60.5	58.35	59.2	30029	59.2	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20220712	126.1	135.4	125.2	135.4	40773	135.4	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220712	92	92	90	90.45	213206	90.45	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20220712	622	631.8	612.15	615.5	9090	615.5	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20220712	686.4	707.9	680	692.5	1143	692.5	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220712	79.75	81.95	78.2	78.7	29946	78.7	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220712	28.95	29.35	28.55	28.7	125415	28.7	down	down	correct
SOBHA.NSE	Sobha Limited	20220712	664.95	669	655.1	661.25	254754	661.25	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220712	374	384.25	368	370.35	45702	370.35	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20220712	2723.05	2725	2692.25	2714.35	8507	2714.35	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220712	590	604	590	600.15	18003	600.15	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20220712	7.6	7.7	7	7.7	22434	7.7	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220712	33.6	33.6	31.1	31.7	6533	31.7	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220712	574.1	574.1	563	570.25	503229	570.25	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220712	669	679.05	666.6	668.05	113767	668.05	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20220712	64	65.25	63.3	63.95	23610	63.95	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20220712	1137.25	1167	1127.6	1130.5	10666	1130.5	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220712	7.85	7.95	7.8	7.85	2558813	7.85
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220712	189.9	189.9	170.2	173.95	20997	173.95	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20220712	379.5	403	374.1	391.35	120748	391.35	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220712	400	435	399.95	427.9	609393	427.9	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220712	213.7	219.7	209.3	211.9	507589	211.9	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20220712	5.05	5.05	5.05	5.05	10157	5.05
SPECIALITY.NSE	Speciality Restaurants Limited	20220712	136	139.5	133.2	138.05	61187	138.05	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20220712	74.9	75	71.9	72.1	157866	72.1	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20220712	2.15	2.15	2.05	2.1	6520	2.1	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220712	52	52.8	50.85	51.3	716103	51.3	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20220712	38.8	39.2	38	38.6	1023260	38.6	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20220712	48.05	48.05	46.85	47.05	22707	47.05	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20220712	48.95	51.55	47.55	51.55	71219	51.55	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220712	3.65	3.65	3.65	3.65	781863	3.65
SPYL.NSE	Shekhawati Poly	20220712	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20220712	164.95	164.95	158.6	160.65	17718	160.65	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220712	4.1	4.1	3.95	4	104475	4	down	down	correct
SRF.NSE	SRF Limited	20220712	2178	2219.4	2160	2199.75	654145	2199.75	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220712	439.9	444	432.1	441.15	7972	441.15	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20220712	116.3	117.5	112.85	117.5	216802	117.5	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220712	1249	1257.5	1233.7	1236.3	688491	1236.3	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20220712	859.4	873.95	840.3	843.35	32990	843.35	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20220712	0.6	0.65	0.6	0.6	29001	0.6
STAR.NSE	Strides Pharma Science Limited	20220712	345.3	347.8	340.1	342.7	173694	342.7	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20220712	86.45	87.5	85.3	85.75	59814	85.75	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20220712	157	159.95	153.35	155.1	47166	155.1	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220712	84.95	86.2	83.45	84.1	18351	84.1	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20220712	56.15	56.25	52.1	54.85	18648	54.85	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20220712	21.8	23	21.5	23	8719462	23	up	up	correct
STEL.NSE	STEL Holdings Limited	20220712	113	114.95	112.15	113.6	4920	113.6	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20220712	313.3	322.75	292.6	292.6	251085	292.6	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220712	145.4	145.4	143.55	144.45	1040867	144.45	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220712	562.2	567.9	550.75	553	32687	553	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220712	927	955	920.7	936.45	7139	936.45	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20220712	103	113.75	102.95	113.75	5555	113.75	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20220712	27.2	28.35	26.7	27.25	5031068	27.25	up	up	correct
SUBROS.NSE	Subros Limited	20220712	312.1	313.55	306.7	310.15	9073	310.15	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220712	458.1	468.6	455.2	457.55	176783	457.55	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220712	6.15	6.6	6.1	6.6	135614	6.6	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220712	491.9	511.9	483.85	486.45	1370867	486.45	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20220712	10.45	11.2	10.25	10.25	14277	10.25	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20220712	543.5	564.1	543	551.75	3388	551.75	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20220712	4198.05	4347.25	4184.95	4245.9	3883	4245.9	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220712	2.85	2.85	2.75	2.85	194558	2.85
SUNDARMFIN.NSE	Sundaram Finance Limited	20220712	1872	1880.1	1835.25	1858.85	13604	1858.85	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220712	73.8	74.1	72.55	72.85	35323	72.85	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220712	347	354	345	351.2	1503	351.2	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220712	796.9	796.9	770	770.85	69862	770.85	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220712	81.75	82.7	79.7	80.05	429719	80.05	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220712	853	860	849	851.6	1695338	851.6	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220712	500.05	510.5	499	506.7	799217	506.7	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20220712	433.8	435.9	429.6	431.2	328712	431.2	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20220712	193	193	186.1	187.65	9266	187.65	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20220712	10	10.35	9.95	10.05	11434	10.05	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20220712	330	349.25	330	347.75	348479	347.75	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20220712	2.8	2.8	2.7	2.75	8162161	2.75	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220712	1904.9	1910.35	1870	1904.05	19988	1904.05	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20220712	20.25	20.7	19.8	20.3	20342	20.3	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20220712	10.2	10.5	10.1	10.4	65171	10.4	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220712	63.8	64.95	62.1	63.9	7299	63.9	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220712	373.6	383.9	371.8	373.3	90006	373.3	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220712	86.95	88.5	86	86.3	292849	86.3	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220712	65	67	64.05	64.65	75117	64.65	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20220712	52.5	52.5	52.5	52.5	189978	52.5
SUVEN.NSE	Suven Life Sciences Limited	20220712	69.2	70.35	68.7	68.9	112154	68.9	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220712	444.1	448.45	438.5	445.5	294599	445.5	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220712	6.35	6.45	6.05	6.25	102000	6.25	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220712	6.7	6.9	6.65	6.75	47797659	6.75	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20220712	38.2	38.2	37.1	37.3	142417	37.3	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20220712	190	193.75	185.65	186.65	160432	186.65	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220712	1490	1490	1443	1454.5	4782	1454.5	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220712	320	324.5	306	308.45	13333	308.45	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220712	304.1	313.4	304.1	309.1	211342	309.1	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20220712	883.8	886.7	870.15	876.4	73211	876.4	down	down	correct
SYNGENE.NSE	Syngene International Limited	20220712	572.85	574.9	566.05	570.85	109162	570.85	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220712	72	74.65	71.05	73.85	3707	73.85	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220712	142.95	144	141.85	143	42615	143	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20220712	22.5	25.9	22.45	25.1	2025935	25.1	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220712	510	513.9	492.6	494.95	60279	494.95	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220712	993.7	1004.25	977	985.1	130925	985.1	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220712	12.55	13	12.45	12.5	14878	12.5	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20220712	3.75	3.75	3.75	3.75	5001	3.75
TARC.NSE	TARC Limited	20220712	36.3	37.4	36.3	36.55	337498	36.55	up	up	correct
TARMAT.NSE	Tarmat Limited	20220712	46.15	47.9	46.1	47.2	11562	47.2	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220712	11203	11203	10902	11091.25	9231	11091.25	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20220712	839.7	844.7	831.2	835.05	645833	835.05	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20220712	211.5	212.4	209.2	210.9	662779	210.9	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20220712	997.9	1005	990.1	993.6	276566	993.6	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20220712	760	762	752.15	756.45	609080	756.45	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220712	8000	8075	7933	7958	149473	7958	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220712	1390	1399	1370	1372.85	9757	1372.85	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20220712	692.85	697.5	683	687.75	22437	687.75	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20220712	433	435	428.15	430.55	9518822	430.55	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220712	220.95	223.8	217.4	219.35	1661641	219.35	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220712	219.85	224.2	219.1	221.5	14294272	221.5	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220712	904.9	915.95	893.6	902.1	10017505	902.1	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20220712	612	618.55	607.05	611.9	21456	611.9	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220712	2380	2384.25	2352.7	2361.8	4802	2361.8	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220712	69.7	71.05	69	69.9	191349	69.9	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20220712	740	740	725.05	731.5	13180	731.5	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220712	374.25	387.7	374.1	374.5	993	374.5	up	up	correct
TCIEXP.NSE	TCI Express Limited	20220712	1625	1625	1588.8	1595.1	12174	1595.1	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20220712	5	5	5	5	0	5
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220712	555.65	555.65	539.9	545.85	22586	545.85	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220712	991.55	1005.95	975.25	977.4	23174	977.4	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20220712	3114.9	3136.2	3080.25	3084.7	3734815	3076.58	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220712	512.5	517.45	496	501.6	43675	501.6	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20220712	3597.7	3597.7	3489.8	3511.85	10293	3511.85	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20220712	12.85	12.85	12.85	12.85	14062	12.85
TECHM.NSE	Tech Mahindra Limited	20220712	1000	1016.8	994.5	997.35	2013304	997.35	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220712	306	306	296.4	298.4	208728	298.4	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20220712	465	504.8	463.9	487.3	2084986	487.3	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20220712	153.7	156	148.1	153.35	6352	153.35	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20220712	35.3	37.8	34.55	36.15	35089	36.15	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220712	60.3	61	59.3	60	17818	60	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220712	68.4	69.3	61.5	65.45	141660	65.45	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220712	43.8	44.35	43.1	43.3	576019	43.3	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220712	54.35	55.55	53.1	55.15	136536	55.15	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20220712	8.15	8.25	7.6	7.65	8788	7.65	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220712	8.55	9.1	8.5	8.8	11128	8.8	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220712	1050	1069.1	1025	1030	4541	1030	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220712	91.25	91.25	89.65	90.4	889	90.4	down	up	incorrect
THEJO.NSE	SM	20220712	860	860	840.05	845.5	750	845.5	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20220712	819.95	828	800.15	820.75	2022	820.75	up	up	correct
THERMAX.NSE	Thermax Limited	20220712	2089.7	2100	2060	2072.5	27286	2072.5	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220712	64.5	65.95	61.7	64	323652	64	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220712	39	41	39	40	330	40	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20220712	622.5	626.6	618	620.8	15905	620.8	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20220712	81.6	84.4	81.2	82.2	285470	82.2	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220712	1012.2	1035	1012	1013.7	5717	1013.7	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20220712	1011	1011	955.55	963.35	8857	963.35	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220712	2040	2041.85	1961.65	1991.5	261711	1991.5	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20220712	5.2	5.25	5.05	5.1	2989	5.1	down	down	correct
TIL.NSE	TIL Limited	20220712	96.8	97	93.55	94.25	7150	94.25	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20220712	47	47	42.55	43.85	25381	43.85	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20220712	113.9	116.7	113.15	113.9	2828357	113.9
TIMKEN.NSE	Timken India Limited	20220712	2556.75	2623.95	2530	2541.25	66668	2541.25	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20220712	338.9	343.35	333.8	337.2	275135	337.2	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20220712	1833.55	1833.55	1770	1775.2	4759	1775.2	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220712	257	264.4	256.05	258.2	328686	258.2	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20220712	9.7	9.9	9.6	9.8	19431	9.8	up	up	correct
TITAN.NSE	Titan Company Limited	20220712	2132	2142	2114.45	2130	1096542	2130	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220712	13.45	13.75	12.9	13.35	59083	13.35	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220712	101	105.8	99.85	104.3	571292	104.3	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220712	200.55	204.8	193.35	195.3	114968	195.3	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220712	6.85	7.45	6.85	7.2	11818	7.2	up	down	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220712	87.5	90	87.5	88.8	967	88.8	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220712	1485.8	1525	1476.45	1483.45	483930	1483.45	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20220712	489.55	495.35	472.3	475.9	610344	475.9	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20220712	65	67.8	63.1	66	29909	66	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220712	70.95	70.95	66	67.4	6548	67.4	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220712	172.95	174.35	162	169.35	44470	169.35	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220712	12.15	13	12.1	12.45	55490	12.45	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20220712	51.2	53.15	50.5	51.65	37375	51.65	up	up	correct
TRENT.NSE	Trent Limited	20220712	1206	1212	1184.05	1195.95	583382	1195.95	down	down	correct
TRF.NSE	TRF Limited	20220712	128.45	128.45	128.45	128.45	0	128.45
TRIDENT.NSE	Trident Limited	20220712	38	38	37.6	37.7	3687720	37.7	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20220712	104.5	108.85	103.35	104.8	130822	104.8	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220712	30.9	31.4	30.55	30.7	111237	30.7	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220712	160.8	162	158.8	160.4	129481	160.4	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220712	251.7	255.95	248.95	253.1	809739	253.1	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220712	862.8	874.3	826	830.1	11723	830.1	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20220712	849	849.95	835	837.5	10704	837.5	down	down	correct
TTL.NSE	T.T. Limited	20220712	71.35	72.65	71	71.4	11075	71.4	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220712	118.85	122.3	118.5	119.7	4585868	119.7	up	down	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20220712	39.25	40.3	39.05	39.65	6316027	39.65	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20220712	205.9	205.9	200.55	202.1	30810	202.1	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20220712	856	858.7	843.8	848.85	808629	848.85	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220712	1719.55	1750	1698.35	1716.8	2339	1716.8	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220712	264.5	272.6	263	267.9	71130	267.9	up	up	correct
TVVISION.NSE	TV Vision Limited	20220712	2.85	2.85	2.85	2.85	75	2.85
TWL.NSE	Titagarh Wagons Limited	20220712	123.8	127.65	118.25	119	1524242	119	down	up	incorrect
UBL.NSE	United Breweries Limited	20220712	1610	1628.5	1602.55	1620.25	200819	1620.25	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220712	123	125.2	122.05	122.65	18752	122.65	down	down	correct
UCOBANK.NSE	UCO Bank	20220712	11.25	11.5	11.25	11.3	851076	11.3	up	up	correct
UFLEX.NSE	Uflex Limited	20220712	644.9	648.8	631.8	634	175235	634	down	down	correct
UFO.NSE	UFO Moviez India Limited	20220712	91	95.5	91	93	70814	93	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220712	53.85	57	53.7	55.4	441077	55.4	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20220712	151.05	152.85	148.2	149.55	15975	149.55	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220712	3.4	3.45	3.3	3.4	131385	3.4
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220712	152.65	161.8	151	159.7	1552773	159.7	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220712	16	16.3	15.9	15.95	1097436	15.95	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20220712	5823.1	5836.55	5730	5778.85	171919	5778.85	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20220712	53.45	53.6	50.65	51.45	21641	51.45	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220712	3.5	3.5	3.5	3.5	19080	3.5
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220712	246.75	255	246.75	252.2	24500	252.2	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20220712	394.95	394.95	388.25	389.9	2394	389.9	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20220712	123	135	123	128.5	24912	128.5	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20220712	36.5	36.95	36.1	36.6	4233227	36.6	up	down	incorrect
UNITECH.NSE	Unitech Limited	20220712	1.7	1.75	1.65	1.75	1061981	1.75	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220712	333.15	339.15	328.2	328.9	6587	328.9	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20220712	63.9	65.9	63.3	63.85	180066	63.85	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20220712	147.9	150.9	146.6	148.8	11995	148.8	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220712	490.45	549.4	490.2	528.65	1905	528.65	up	up	correct
UPL.NSE	UPL Limited	20220712	687	691.45	676.25	680.2	1083141	680.2	down	up	incorrect
URJA.NSE	Urja Global Limited	20220712	12	12.2	11.85	11.95	1096179	11.95	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220712	136.5	138	131.4	132.35	1007701	132.35	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220712	672	676.05	665.1	667.9	47687	646.39	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20220712	41.38	41.4	40.2	40.95	22238	40.95	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220712	1715	1717.2	1703	1704.8	479	1704.8	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220712	599.7	599.7	570	571.02	520	571.02	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220712	45.59	47.11	45.59	46.94	596	46.94	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220712	3.55	3.6	3.4	3.5	303896	3.5	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220712	267	288.7	267	276.7	848454	276.7	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220712	107.25	108.7	107.15	108.1	24276	108.1	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20220712	2112.3	2220	2110	2172.9	82838	2172.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220712	307.4	309.05	303.05	306.95	159195	306.95	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20220712	82.6	84.45	82.6	83.55	56870	83.55	up	down	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20220712	26.2	30.6	26.2	29.8	19788566	29.8	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20220712	533.4	541	525.5	527.6	72115	527.6	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220712	50.35	51.3	49.65	50.1	41540	50.1	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220712	25.35	26.7	24.9	26.7	35660	26.7	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20220712	317	323	315	316.1	57256	316.1	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220712	21.3	21.75	21.15	21.45	137958	21.45	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220712	19.65	19.7	18.9	19	50766	19	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20220712	856.25	865	837.6	853.45	995918	853.45	down	down	correct
VEDL.NSE	Vedanta Limited	20220712	228.4	236.8	225.2	230.75	17927232	230.75	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20220712	2020.05	2058.65	2001.05	2007	19443	2007	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20220712	200	208.8	199.75	207.05	49039	207.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220712	81.65	83.8	81.65	83.05	18863	83.05	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20220712	1173.7	1176.45	1132.25	1141.65	3120	1141.65	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20220712	83.05	84.5	82.25	83.1	17293	83.1	up	down	incorrect
VGUARD.NSE	V	20220712	224.1	230.2	220.7	221.45	199778	221.45	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20220712	2836.6	2841.6	2758.05	2804.5	1003	2804.5	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20220712	1.6	1.6	1.6	1.6	40002	1.6
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220712	445	450	426.15	430.4	226209	430.4	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220712	308.9	309.8	302	303.4	56212	303.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220712	3	3.05	2.95	3	183073	3
VIKASECO.NSE	Vikas EcoTech Limited	20220712	3.75	3.75	3.65	3.7	2547272	3.7	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20220712	5.05	5.1	5	5	1611335	5	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220712	1.25	1.3	1.1	1.15	4892202	1.15	down	up	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20220712	2.55	2.6	2.55	2.6	98808	2.6	up	down	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20220712	383	388	375.15	382.45	13070	382.45	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20220712	2061	2094.4	2030.1	2046.65	59735	2046.65	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220712	940	983.4	938.7	971.3	7295	971.3	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220712	60.1	62.1	60.1	61.05	12708	61.05	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220712	293.15	302.35	291	293.3	64506	293.3	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20220712	23.7	24.2	23.5	23.55	64718	23.55	down	down	correct
VIPIND.NSE	VIP Industries Limited	20220712	631.5	631.5	607.05	613.7	116780	613.7	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20220712	16.4	17.15	16.35	16.5	8355	16.5	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220712	492.95	498.85	488.25	492.8	10739	492.8	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20220712	13.45	14.6	13.45	14.6	27791	14.6	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220712	0.8	0.8	0.75	0.75	6709682	0.75	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20220712	26.9	27.2	25.55	25.9	391596	25.9	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220712	1455	1480	1445.9	1475.45	6197	1475.45	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220712	18.4	18.55	18.15	18.25	407229	18.25	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20220712	1.4	1.4	1.3	1.3	805207	1.3	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220712	10.3	10.65	10.25	10.4	134717	10.4	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20220712	151.75	153.3	145.2	146.75	17041	146.75	down	down	correct
VMART.NSE	V	20220712	2745	2772.9	2652.85	2684	34416	2684	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20220712	3169.95	3240.15	3132.05	3198.35	39129	3198.35	up	up	correct
VOLTAS.NSE	Voltas Limited	20220712	965	971.8	953.9	956.85	545725	956.85	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20220712	648	666.35	648	654.25	103035	654.25	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220712	226.95	231	220.5	224	17381	224	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20220712	3310	3317	3255	3302.65	11975	3162.65	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220712	2593.5	2620	2567.45	2599.75	2022	2599.75	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20220712	282.2	282.2	275.8	276.65	226540	276.65	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20220712	245.6	251	243.65	245.75	131760	245.75	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220712	52.3	53.25	51.6	51.65	107676	51.65	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20220712	64.65	65.45	63.5	63.85	6382	63.85	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20220712	80	83.7	79.25	82.65	101084	82.65	up	down	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220712	235	253.5	232.95	246.55	272	246.55	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20220712	90.4	94.9	88	94.75	283474	94.75	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20220712	51	51	47.2	48.4	7621	48.4	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20220712	222.4	226	213.2	213.85	1258784	213.85	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20220712	95.9	97.95	94.3	96.8	370014	96.8	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20220712	285	285	276.4	280.45	2560	280.45	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220712	70.8	71.75	69	69.45	1197937	69.45	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220712	8344.7	8344.7	8164.1	8206.95	412	8161.95	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20220712	519.8	519.8	508.55	516.05	45385	516.05	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20220712	677.5	687.95	670	677.5	13484	677.5
WHIRLPOOL.NSE	Whirlpool of India Limited	20220712	1659.8	1670.1	1642.65	1647.4	43078	1647.4	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220712	20.75	22.45	20.1	21	44370	21	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20220712	222.2	223.9	220	220.65	13666	220.65	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20220712	32.65	33.95	32.65	33.15	33754	33.15	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20220712	56.5	56.5	56.5	56.5	22	56.5
WIPRO.NSE	Wipro Limited	20220712	409	414.85	408	409.15	4888736	409.15	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220712	212.25	220	211.85	213	748499	213	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220712	226	227.95	221.5	222.7	26810	222.7	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20220712	102.65	105	100.25	103.7	8508	103.7	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20220712	13.75	13.75	13.75	13.75	0	13.75
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220712	342.7	345	336.2	337.1	101752	337.1	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220712	59.35	71.75	59.2	71.75	1316088	71.75	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220712	175.7	179.15	171.1	176.75	11451	176.75	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20220712	903.9	928	875	891.75	7403	891.75	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20220712	13.15	13.7	13.1	13.35	92851423	13.35	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20220712	453	453.05	432.15	437.5	5031	437.5	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220712	223.2	225.7	220	220.8	3381170	220.8	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20220712	6.15	6.2	6.05	6.05	416595	6.05	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220712	14.15	14.55	13.85	14	1361208	14	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20220712	77.35	77.5	74.5	77.1	330	77.1	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220712	6.4	6.4	6.4	6.4	86078	6.4
ZENSARTECH.NSE	Zensar Technologies Limited	20220712	260	260.6	254.05	255.2	598143	251.71	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20220712	174	174.6	172.15	173.95	54869	173.95	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220712	82.55	85.25	81.95	84.75	33814	84.75	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20220712	55.9	59.65	55.5	59	57986568	59	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20220712	279.45	283.4	271.6	272.9	8443	272.9	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20220712	153.6	156	152.45	153.6	55559	153.6
ZUARIGLOB.NSE	Zuari Global Limited	20220712	150.15	150.85	142.6	145.1	48260	145.1	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220712	1585	1592.5	1567.1	1569.8	9933	1564.78	down	down	correct