CollectAI

close-nse_india_stocks

2022/08/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220826	113.35	116.2	104	106.6	586979	106.6	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220826	30.25	30.25	30.1	30.25	5802	30.25
3MINDIA.NSE	3M India Limited	20220826	23000	23250	23000	23086.5	5702	23086.5	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220826	17.3	18.5	17.15	17.55	13900	17.55	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20220826	283.3	289.75	283	285.1	36988	285.1	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220826	182.7	184.95	179	180.8	25250	180.8	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220826	12.65	13.5	12.45	12.65	380216	12.65
AAKASH.NSE	Aakash Exploration Services Limited	20220826	12.3	12.5	12	12.05	198335	12.05	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220826	38	38.45	37.4	37.95	36753	37.95	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20220826	139.7	141.95	136.3	137.15	16294	137.15	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220826	442	444.15	435.45	438.05	59883	438.05	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20220826	795.7	814.25	793.7	809.15	645561	809.15	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220826	760	766.75	747	751.05	6700	751.05	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220826	23.75	27.5	22.6	27.5	178239	27.5	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20220826	113.8	114.5	107.3	108.85	27701	108.85	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220826	2251.4	2265.4	2222	2230.75	19904	2230.75	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20220826	60.4	64.2	56.3	56.75	4552655	56.75	down	down	correct
ABB.NSE	ABB India Limited	20220826	3151	3209.7	3106	3170.65	519244	3170.65	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220826	18820.5	18950	18544	18577.05	10855	18577.05	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220826	115.5	116.5	114.2	116.1	4869645	116.1	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220826	302.1	308.2	300.25	305.2	3650699	305.2	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220826	76.65	78	76.65	78	291	78	up	up	correct
ACC.NSE	ACC Limited	20220826	2289	2306.15	2277.55	2285.5	582142	2285.5	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220826	1127	1165.1	1120	1143.4	43644	1143.4	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220826	201.25	204.95	201	201.8	4903	201.8	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20220826	252.25	257	249.8	250.9	358870	250.9	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20220826	721.85	732.7	706.1	712.1	65541	712.1	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20220826	3082.9	3170.55	3081.25	3139.55	2896917	3139.55	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220826	2392	2429.7	2376.05	2392.75	1382781	2392.75	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220826	821	845	817.65	837.7	8456632	837.7	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220826	393.5	393.5	373.85	375.5	7030328	375.5	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20220826	3734.4	3785	3720.1	3751.2	287222	3751.2	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220826	697.05	706.7	697.05	700.75	6420	700.75	up	up	correct
ADL.NSE	Archidply Decor Limited	20220826	64.95	67	63.9	66.6	2593	66.6	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20220826	819.7	826.8	810	812.6	14219	812.6	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220826	17.8	17.8	16.65	16.9	14227	16.9	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20220826	120	120.3	117	117.7	172819	117.7	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220826	81.35	82.6	77.7	79.5	41140	79.5	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220826	263.85	265.85	262.7	263.75	58162	263.75	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220826	260.25	268.8	258.05	267.3	876187	267.3	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20220826	1335	1369	1328	1333.6	803540	1333.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220826	654.4	685.15	653.45	660.3	81966	660.3	up	down	incorrect
AGRITECH.NSE	Agri	20220826	92.85	92.85	87	89.65	5611	89.65	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20220826	35.45	35.45	34.2	34.75	74159	34.75	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220826	126	139.55	122.9	136.05	607866	136.05	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220826	232	235.65	230.1	231.55	9166	231.55	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220826	443.25	446	439.5	440.6	5988	440.6	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20220826	2612.8	2613	2526	2545.65	28485	2545.65	down	down	correct
AIRAN.NSE	Airan Limited	20220826	19.4	19.65	19.3	19.45	175936	19.45	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20220826	1354.25	1369	1321.35	1333.25	74684	1333.25	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220826	267.65	273.9	263.35	264.6	43170	264.6	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20220826	43.1	47.7	42.85	44.05	811441	44.05	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220826	1.55	1.6	1.45	1.45	2330399	1.45	down	down	correct
AKASH.NSE	Akash Infra	20220826	47.5	50	47.5	47.6	9743	47.6	up	up	correct
AKG.NSE	AKG Exim Limited	20220826	47.1	50	47.05	49	33898	49	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220826	282.65	282.65	276	278.95	4059	278.95	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220826	9.55	9.7	9.45	9.55	349414	9.55
AKZOINDIA.NSE	Akzo Nobel India Limited	20220826	1942.4	1950	1929.6	1939	6327	1939	down	down	correct
ALANKIT.NSE	Alankit Limited	20220826	11.75	11.95	11.75	11.85	367406	11.85	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20220826	557.9	557.9	523.9	550.05	14605	550.05	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20220826	75	75.7	73.7	74.15	177261	74.15	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20220826	804.8	827.9	800	807.65	58617	807.65	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20220826	93	96.8	93	94.25	99417	94.25	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20220826	2926.1	2937.95	2905	2910.05	40239	2910.05	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220826	3029.7	3065	2990	3003.2	21446	3003.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220826	321.45	344	321.45	337.75	1473174	337.75	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20220826	523.2	532.8	520	530.1	18780	530.1	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220826	83.5	84.3	81.5	82.2	24573	82.2	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20220826	20.7	20.7	19.75	19.9	3077623	19.9	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220826	64.1	65.45	62.9	63.75	23507	63.75	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220826	312.45	313	304.65	306.35	9279	306.35	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20220826	2.4	2.4	2.25	2.35	40780	2.35	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220826	516.45	526.75	516	516.9	518168	516.9	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220826	2271	2302	2255	2281.7	52615	2281.7	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220826	1842	1870	1812.95	1837	23303	1837	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20220826	400	406.7	392.2	402.85	13251019	402.85	up	up	correct
AMDIND.NSE	AMD Industries Limited	20220826	96	97	90.45	91.6	100766	91.6	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220826	999.7	1014	990	991.55	37067	991.55	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220826	31.75	35.8	31.75	33.25	350227	33.25	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220826	742	758	741.3	749.85	24612	749.85	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20220826	82	84.65	79.6	81.85	3212079	81.85	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20220826	470.05	470.95	451.65	468.4	153544	468.4	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220826	140.2	149.7	139.7	143.45	970038	143.45	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220826	21.8	23	21.65	22.2	470981	22.2	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20220826	40.95	46.3	40.65	45.6	565752	45.6	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220826	6.35	6.35	6.05	6.1	197386	6.1	down	down	correct
ANMOL.NSE	Anmol India Limited	20220826	183.15	185.7	181.75	183	2699	183	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220826	17.05	17.05	17.05	17.05	116743	17.05
ANSALHSG.NSE	Ansal Housing Limited	20220826	6.55	7.4	6.55	6.9	1097356	6.9	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220826	1	1	0.95	1	1088579	1
ANUP.NSE	The Anup Engineering Limited	20220826	908.95	911	875.25	880.85	11550	880.85	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20220826	769	779.6	760.9	764.85	53003	764.85	down	down	correct
APARINDS.NSE	Apar Industries Limited	20220826	1330	1373	1325.1	1342.9	114550	1342.9	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20220826	231.25	234.75	226.95	228.45	17140	228.45	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220826	624.65	631	617	621.2	112619	621.2	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20220826	342	345	330.6	331.95	174166	331.95	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220826	1035	1052.05	972.1	976.15	848032	976.15	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220826	655	660	648.5	651	55697	651	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20220826	138.2	143.5	138	140.1	218376	140.1	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220826	4207	4235.75	4156.2	4215.25	342327	4215.25	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20220826	536.5	540	523.7	529.1	67364	529.1	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20220826	248	250.2	245	245.3	1501297	245.3	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220826	797.3	845	782.05	818.95	4029	818.95	up	down	incorrect
APTECHT.NSE	Aptech Limited	20220826	232.65	233	229.2	230.15	141086	230.15	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220826	337.45	354.75	335.05	349.35	648455	349.35	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220826	90	94.8	88.25	90.45	271660	90.45	up	up	correct
ARCHIES.NSE	Archies Limited	20220826	18.4	18.4	17.85	18	30198	18	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220826	35.2	35.2	33.75	34.55	5157	34.55	down	down	correct
ARIES.NSE	Aries Agro Limited	20220826	145.7	145.7	140.1	141.95	28939	141.95	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220826	76.9	78.65	74	74.2	690336	74.2	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220826	192.9	215	185.35	203.75	896828	203.75	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20220826	1428.3	1520	1425	1478.9	35678	1478.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220826	48.3	50	48.15	48.35	33999	48.35	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220826	78.95	79.7	76.3	76.8	20341	76.8	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220826	14.8	15	14.1	14.5	505565	14.5	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220826	21.25	22	21	21.1	4620	21.1	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220826	58	59.3	57.1	57.85	100611	57.85	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220826	84.55	88.5	82	86.85	477	86.85	up	up	correct
ARVIND.NSE	Arvind Limited	20220826	102.4	103.3	98.75	99.35	1405435	99.35	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220826	291.2	293	281.2	284.5	80161	284.5	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20220826	226.5	235.95	226.5	230.6	89834	230.6	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20220826	637	658.4	624	630.9	1373782	630.9	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220826	300	307.4	296.6	299.75	9546	299.75	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220826	425	432	419	421.4	37299	421.4	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220826	441.85	457	436.15	454.15	96824	454.15	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220826	108.5	110.5	106.5	106.95	157169	106.95	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20220826	155.25	157.45	151.6	152.45	36187	152.45	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20220826	14	14.25	13.7	13.85	72389	13.85	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220826	78.95	80	78.9	79.4	601357	79.4	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220826	148.6	151.9	148.5	149.5	12633172	149.5	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220826	91.85	94.4	90.1	90.55	31411	90.55	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20220826	3379.35	3384.5	3305.65	3323.55	1384741	3323.55	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20220826	61	61.95	58.35	60	789369	60	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220826	236.1	255.7	235.25	249.4	53396	249.4	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20220826	1918.5	1937.4	1895	1926.1	10228	1926.1	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220826	216.6	218.8	213.35	215.55	289779	215.55	down	down	correct
ASTRAL.NSE	Astral Limited	20220826	2118.8	2138	2097	2108.7	138445	2108.7	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220826	332.5	374.5	328.55	356.7	5151722	356.7	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220826	3094.8	3159.9	3075.95	3119	14423	3119	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220826	39.9	41.1	39.55	40	125901	40	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220826	773.1	775	765	772.75	3204	772.75	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20220826	3365.5	3472	3365.5	3459.65	504724	3459.65	up	down	incorrect
ATLANTA.NSE	Atlanta Limited	20220826	17.35	17.95	17.35	17.55	71855	17.55	up	up	correct
ATUL.NSE	Atul Ltd	20220826	9118.95	9212	9063.65	9091.15	24655	9091.15	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20220826	186.4	190.9	185.15	188.45	119869	188.45	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20220826	652.4	658.8	637.25	641.4	1123073	641.4	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220826	348.95	355	344	347.05	72375	347.05	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220826	558	558.6	548.5	549.85	1003521	549.85	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220826	75.75	84.7	73.05	78.4	139987	78.4	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220826	1961.1	1979.95	1925	1931.25	8083	1931.25	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20220826	72.05	73.75	70.15	71.1	40249	71.1	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220826	519.7	526	511.9	522.6	52423	522.6	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220826	469	478.3	460	466.45	492036	466.45	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20220826	110.3	110.75	104.8	105.85	283359	105.85	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220826	331	337.55	324	327.4	128826	327.4	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20220826	748	755	741.3	744.9	4612396	744.9	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220826	147.5	149	142	142.55	75367	142.55	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220826	186.58	187.65	186.14	186.38	2388	186.38	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220826	87.85	94	87	91	100843	91	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220826	118	118	112.2	114.95	1320	114.95	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220826	6.4	6.45	6.3	6.35	204282	6.35	down	down	correct
BAJAJ.NSE	AUTO	20220826	4075	4124.35	4041.45	4054.4	453560	4054.4	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220826	164	164	160.2	161.3	404673	161.3	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220826	1253	1264.6	1210.05	1224	176171	1224	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220826	16423	16506.55	16256.35	16286	207176	16286	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220826	10.15	10.2	9.9	9.95	6582045	9.95	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220826	5469.95	5473	5401	5413.25	15047	5413.25	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220826	7120	7141.5	7025.7	7062.1	759025	7062.1	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20220826	52.2	53.3	51.9	52.3	134924	52.3	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20220826	3548	3579.5	3515	3532.05	37564	3532.05	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220826	475	479	454.5	476.2	15119	476.2	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220826	39.15	39.15	37.2	38.3	4449	38.3	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220826	2074	2093.25	2041.75	2047.45	656257	2047.45	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220826	124.4	124.4	122	123.2	266527	123.2	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20220826	97.25	97.25	95.5	95.65	11912	95.65	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220826	353.65	356.45	349.5	350.9	1424679	350.9	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20220826	79.85	80.9	78	78.9	10750	78.9	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20220826	2864	2874	2725	2808.1	3079	2808.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220826	262.3	266	256.05	258.65	786643	258.65	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20220826	298	301.5	285.45	286.35	10694441	286.35	down	down	correct
BANG.NSE	Bang Overseas Limited	20220826	46.4	46.8	44.1	45	31196	45	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220826	74	74.85	71.35	72.85	6803	72.85	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20220826	126.5	129.55	126.3	128.3	28319993	128.3	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220826	395.23	397.9	393.04	394.85	592742	394.85	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20220826	52	53.2	51.6	51.9	4847571	51.9	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220826	244.9	245	238.15	238.95	39170	238.95	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220826	1117.9	1156.4	1115.85	1137.1	115538	1137.1	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220826	4.25	4.25	4	4	61112	4	down	down	correct
BASF.NSE	BASF India Limited	20220826	3397.9	3449	3333.3	3362.9	39186	3362.9	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220826	59	61.3	58.4	58.95	170808	58.95	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220826	1880	1899	1865.55	1870.4	222234	1870.4	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220826	5237	5355.6	5237	5336.3	53941	5336.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20220826	1946	1989.9	1901.4	1916.7	13105	1916.7	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220826	914.3	919.7	902	904.25	28426	904.25	down	down	correct
BCG.NSE	Brightcom Group Limited	20220826	41.55	45.85	41.55	44.95	31736240	44.95	up	up	correct
BCLIND.NSE	BCL Industries Limited	20220826	380	389	366.1	369.1	33467	369.1	down	up	incorrect
BCP.NSE	B.C. Power Controls Limited	20220826	5.65	5.75	5.5	5.5	329591	5.5	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20220826	806.9	836	806.9	826.4	1356619	826.4	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220826	21.05	22.6	20.5	21.75	490990	21.75	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220826	359.95	362.85	351.85	354.25	97846	354.25	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220826	71.2	71.55	67.35	69.5	35151	69.5	down	down	correct
BEL.NSE	Bharat Electronics Limited	20220826	297.5	307.9	297.5	305.35	10444751	305.35	up	down	incorrect
BEML.NSE	BEML Limited	20220826	1800.05	1859.9	1800.05	1837.25	319233	1837.25	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20220826	125.85	126.75	122.15	123	241371	123	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20220826	659.95	666.4	656.05	660.15	437864	660.15	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220826	923.3	939.95	905	909.7	55355	909.7	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20220826	294.4	295.9	289.75	290.85	9671	290.85	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20220826	400	405	391.2	393.2	216781	393.2	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20220826	82	85.4	81.05	82	260026	82
BHAGERIA.NSE	Bhageria Industries Limited	20220826	170.9	174	169.95	170.95	18589	170.95	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220826	45.9	45.95	44.1	45.25	34627	45.25	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220826	41.5	42.1	41.5	41.9	9521	41.9	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220826	6.15	6.15	6	6.05	187174	6.05	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20220826	735.3	740	730	732.8	722149	732.8	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20220826	177.4	180	175.6	176.25	136359	176.25	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220826	11800	12299.9	11800	12223.45	1894	12223.45	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220826	108	109.8	104.4	105.5	131793	105.5	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20220826	741.5	741.5	728	730.85	5928100	730.85	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20220826	58	58.75	57.5	57.85	35366648	57.85	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20220826	116.55	118.85	114.05	115	26166	115	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20220826	194.95	199.75	194.95	198	2333	198	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220826	25.8	26.3	25.65	25.85	133835	25.85	up	down	incorrect
BIOCON.NSE	Biocon Limited	20220826	307	308.8	305.55	306.75	1074571	306.75	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220826	53.65	53.65	52.3	52.6	13359	52.6	down	down	correct
BIRET.NSE	RR	20220826	331.8	333.99	329	330.56	26170	330.56	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20220826	122	123.45	117.35	121.25	84268	121.25	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220826	982	997.5	975.5	983.5	82918	983.5	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220826	60.6	60.75	59	59.2	28695	59.2	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20220826	1.4	1.45	1.4	1.4	72247	1.4
BLBLIMITED.NSE	BLB Limited	20220826	20.8	22.15	20.55	21	47229	21	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220826	78	79.9	78	78.7	100665	78.7	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220826	24.65	25.5	24.65	25.2	100907	25.2	up	up	correct
BLS.NSE	BLS International Services Limited	20220826	229.55	237	225.55	235.1	2526165	235.1	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20220826	8750	8750	8605.15	8655.95	20068	8655.95	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20220826	1088	1097	1066	1086.2	42048	1086.2	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20220826	93.85	95.45	93.2	93.7	248534	93.7	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220826	102.5	103.95	101.3	101.7	1445941	101.7	down	down	correct
BOROLTD.NSE	Borosil Limited	20220826	340.5	348	334.25	338.7	149405	338.7	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20220826	556.8	564	554	560.9	356825	560.9	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20220826	17320	17425.4	17200	17252.15	28888	17252.15	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220826	333.9	333.9	328.3	329.1	2063630	329.1	down	down	correct
BPL.NSE	BPL Limited	20220826	70.85	71.25	69	69.2	56042	69.2	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20220826	502.8	505.95	496	498.25	48416	498.25	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20220826	3664.85	3668	3627.1	3650.15	220789	3650.15	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220826	35.15	35.5	34.5	34.6	41712	34.6	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220826	127.55	127.55	116.2	124.4	175596	124.4	down	up	incorrect
BSE.NSE	BSE Limited	20220826	650	654.65	642	643.9	452342	643.9	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220826	445.05	454.4	440.05	448.45	1380	448.45	up	up	correct
BSL.NSE	BSL Limited	20220826	114	119.95	114	117.75	9612	117.75	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220826	46.5	46.94	46.5	46.68	7141	46.68	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220826	19.98	19.98	19.68	19.73	16960	19.73	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220826	326.6	328.6	320	321.65	1026318	321.65	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20220826	5.55	5.55	5.25	5.35	154382	5.35	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220826	1530	1530	1500	1507.4	4410	1507.4	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20220826	25.05	26.2	23.8	25.1	13699	25.1	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20220826	46.6	48.9	46.1	47.45	282153	47.45	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20220826	21.85	22.5	21.6	21.75	54374	21.75	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220826	129.7	134.7	129	131	552098	131	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20220826	2245	2260	2236.3	2250.45	273647	2250.45	up	up	correct
CANBK.NSE	Canara Bank	20220826	241.05	244.55	238.75	239.5	12366123	239.5	down	down	correct
CANDC.NSE	C & C Constructions Limited	20220826	2.85	3	2.85	3	36400	3	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220826	636.35	648.8	632.3	637	641472	637	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20220826	1558.2	1558.2	1483	1492.6	24016	1492.6	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220826	153.7	160.2	153.05	154.3	265106	154.3	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220826	772.7	775	756.05	763.75	33851	763.75	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20220826	102.35	107.45	102.35	104.7	9026	104.7	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220826	822	827	808.85	812.15	61240	812.15	down	down	correct
CAREERP.NSE	Career Point Limited	20220826	132.55	136.9	132.2	135.15	45942	135.15	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20220826	498.3	522	495.1	506.9	215879	506.9	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20220826	635	646.9	632	643.35	94842	643.35	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220826	114	115.35	113.9	114.6	632824	114.6	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220826	1.75	1.8	1.75	1.75	140967	1.75
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220826	7	7.1	6.95	6.95	27233	6.95	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220826	478.9	482	471.5	477.45	641645	477.45	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20220826	1199	1209	1186.3	1190.9	241201	1190.9	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20220826	1394	1394	1367	1380.25	74369	1380.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220826	18.25	19	17.45	17.6	284941	17.6	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220826	477	479.4	461	466.25	42886	466.25	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220826	12.3	12.55	12	12	306951	12	down	down	correct
CENTRALBK.NSE	Central Bank of India	20220826	20.25	20.25	19.5	19.6	8602810	19.6	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20220826	25.85	26.1	24.65	24.75	484459	24.75	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220826	441	441.65	427.05	432.75	11520	432.75	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220826	673	692.85	668.4	677.55	358186	677.55	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220826	857	876	850	854.9	255875	854.9	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20220826	4997.95	4997.95	4860.2	4892.9	3428	4892.9	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220826	51.9	52.6	49.5	50.05	282167	50.05	down	up	incorrect
CESC.NSE	CESC Limited	20220826	79.8	80.8	79.6	79.95	1787244	79.95	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20220826	733.25	737.55	716.55	724.95	27815	724.95	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220826	227.75	229.7	226.05	227.1	1211935	227.1	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20220826	334.5	335	324.25	326.55	137262	326.55	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220826	329.7	351	329.05	348.15	9504818	348.15	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220826	187.7	187.7	176.55	183.5	12295	183.5	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220826	407.8	412.7	402.4	405.15	112083	405.15	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220826	287.95	294.3	279	280.6	77628	280.6	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220826	420	429	419.1	422	90835	422	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220826	312.4	316.5	304	306.25	1598245	306.25	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220826	790.5	798.25	787	796.2	717263	796.2	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220826	663	669.45	646.15	650.2	128238	650.2	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220826	598.1	601.2	576.7	579.9	130850	579.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20220826	131.1	137	130.55	132.95	106317	132.95	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20220826	13.55	14.9	13.55	14.9	274382	14.9	up	up	correct
CIPLA.NSE	Cipla Limited	20220826	1030.9	1035.7	1018.5	1020.8	1264040	1020.8	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20220826	1791.9	1814.35	1777	1783.9	143656	1783.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20220826	157	158.45	153.55	154.5	66466	154.5	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220826	435.95	435.95	428.15	429.3	15621	429.3	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220826	107.15	108.2	102.85	104	146516	104	down	down	correct
CMICABLES.NSE	CMI Limited	20220826	29.85	29.95	28.25	28.5	36184	28.5	down	down	correct
COALINDIA.NSE	Coal India Limited	20220826	227.7	232	226.5	229.95	12671216	229.95	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220826	354.9	368.9	353.05	364.45	1769067	364.45	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220826	50.05	50.85	48.9	49.05	1620853	49.05	down	down	correct
COFORGE.NSE	Coforge Limited	20220826	3713	3745	3651.25	3661.85	174930	3661.85	down	up	incorrect
COLPAL.NSE	Colgate	20220826	1581	1585	1565.1	1571.25	204207	1571.25	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20220826	24.7	24.75	24	24.05	121522	24.05	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20220826	23.7	23.95	23.05	23.3	85241	23.3	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20220826	703	719.8	701.05	712.65	1329296	712.65	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220826	67.6	69	65	65.4	1250913	65.4	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220826	153.85	153.85	148.45	150	10934	150	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20220826	501	505	486.65	490.65	50649	490.65	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220826	40.35	40.35	38.85	39.65	26683	39.65	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20220826	61.2	65	61.1	62.25	86621	62.25	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20220826	1018.85	1060	1016.15	1039.15	1106394	1039.15	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220826	4	4.1	4	4	78352	4
CPSEETF.NSE	Nippon Mutual Funds	20220826	36.6	36.82	36.08	36.71	1336291	36.71	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220826	2659	2659	2585	2596.35	28996	2596.35	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20220826	495	504.9	484	495.05	16720	495.05	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20220826	5.1	5.3	5.1	5.3	1978	5.3	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20220826	994.5	1021	983.3	1001.25	230715	1001.25	up	up	correct
CREST.NSE	Crest Ventures Limited	20220826	178.9	182.9	176.05	182.3	16789	182.3	up	up	correct
CRISIL.NSE	CRISIL Limited	20220826	3430	3434.75	3330	3352.9	44924	3352.9	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220826	416.8	425	408.2	414.4	4931308	414.4	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20220826	203.25	204.5	202.6	203.05	261982	203.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220826	81.4	82.6	78.5	78.85	88611	78.85	down	down	correct
CUB.NSE	City Union Bank Limited	20220826	190.5	191.95	186.25	188	7139547	188	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220826	26.4	29.25	26.25	27.35	115263	27.35	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20220826	1204.75	1222	1200	1206.5	322328	1206.5	up	up	correct
CUPID.NSE	Cupid Limited	20220826	218.5	220	217.55	217.95	18974	217.95	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220826	16.45	16.65	15.8	16.25	14190	16.25	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220826	165.9	170.4	162.95	168.65	98637	168.65	up	up	correct
CYIENT.NSE	Cyient Limited	20220826	842	859.75	838.25	853.05	148852	853.05	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20220826	99.9	101.85	91.8	93.1	8938118	93.1	down	up	incorrect
DABUR.NSE	Dabur India Limited	20220826	581.05	582.55	567.8	572	2358989	572	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220826	1550.05	1557.45	1527.1	1531.55	165448	1531.55	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220826	344.55	347.45	342.05	344.05	56798	344.05	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20220826	50.95	54.7	50.5	52.6	42091	52.6	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20220826	407.9	407.9	395.15	397.4	20590	397.4	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20220826	302.9	305.15	299.9	300.9	64543	300.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20220826	105.2	107.45	104	104.95	447045	104.95	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20220826	239.55	242.8	236.35	238.85	178526	238.85	down	down	correct
DBREALTY.NSE	D B Realty Limited	20220826	60.15	60.15	60.15	60.15	521277	60.15
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220826	22.1	22.1	21.15	21.6	17208	21.6	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220826	120.2	121.55	119	119.2	101108	119.2	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220826	90.5	98.7	90	97.85	12235611	97.85	up	down	incorrect
DCM.NSE	DCM Limited	20220826	66.05	66.95	62.3	62.9	87683	62.9	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20220826	4.95	4.95	4.95	4.95	16902	4.95
DCMNVL.NSE	DCM Nouvelle Limited	20220826	199	203	196	197.95	46331	197.95	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220826	1027.9	1052.95	1027.9	1040.5	52375	1040.5	up	down	incorrect
DCW.NSE	DCW Limited	20220826	49	49.4	47.5	47.85	2537606	47.85	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20220826	536	536	519	527.35	4828	527.35	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220826	952	973.7	950	954.05	383362	954.05	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220826	1967.85	1990.45	1951.5	1960.7	785012	1960.7	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220826	91.95	91.95	88.75	90.75	37971	90.75	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20220826	213	219.7	212	214.45	64579	214.45	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20220826	439.8	447.95	415	420.3	2346	420.3	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20220826	211.8	217.9	211.05	214.45	7419023	214.45	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220826	76.8	77.2	74.5	75.75	5386	75.75	down	up	incorrect
DEN.NSE	DEN Networks Limited	20220826	35.85	36.25	35.55	35.7	596800	35.7	down	down	correct
DENORA.NSE	De Nora India Limited	20220826	725	734.8	680	686.45	16205	686.45	down	down	correct
DEVYANI.NSE	Devyani International Limited	20220826	188	188.6	182.3	185.25	4511140	185.25	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20220826	325.1	350	325.1	337.3	781290	337.3	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20220826	17.05	17.25	16.15	16.35	21480	16.35	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220826	230.8	232.9	228.75	230.25	127940	230.25	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220826	12.1	12.35	11.95	12	704331	12	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20220826	68.8	68.8	62.3	68.4	17095509	68.4	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220826	704.1	719.2	703.25	710.35	16491	710.35	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220826	11.1	11.2	10.65	11.05	11949	11.05	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220826	611	634.15	611	624.6	1300	624.6	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20220826	800	814.75	791.25	807.1	10030	807.1	up	up	correct
DICIND.NSE	DIC India Limited	20220826	393	393	382	384.15	618	384.15	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220826	30.9	31.3	29.8	29.9	77642	29.9	down	down	correct
DISHTV.NSE	Dish TV India Limited	20220826	12.4	13.05	12.15	12.25	7223218	12.25	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220826	3555	3601.7	3540	3587.5	580227	3587.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220826	4090	4174.55	4056	4073.4	367584	4073.4	down	down	correct
DLF.NSE	DLF Limited	20220826	379.15	383.8	378.65	380	1979968	380	up	up	correct
DLINKINDIA.NSE	D	20220826	173.9	174.4	168.1	170.65	204005	170.65	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220826	4384	4414.5	4370.05	4409.65	202768	4409.65	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220826	3.15	3.25	3	3.15	29438	3.15
DODLA.NSE	Dodla Dairy Limited	20220826	523.55	525	507	512.7	12377	512.7	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20220826	452.7	454.6	439	442.95	113618	442.95	down	down	correct
DONEAR.NSE	Donear Industries Limited	20220826	54.7	54.7	53.5	54.15	19399	54.15	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220826	386.7	386.7	366.3	372.2	9546	372.2	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20220826	14.8	15.75	14	14.15	997280	14.15	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220826	300.3	302.9	298	299.35	1361	299.35	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20220826	26	26.7	25.55	26.7	5685	26.7	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20220826	285.9	294.45	285	288.3	97324	288.3	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220826	4273	4275	4212.15	4223.3	163735	4223.3	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220826	297	300	290	293.05	7567	293.05	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220826	205	216.45	205	208.65	7547	208.65	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220826	14.75	14.85	14.15	14.35	177126	14.35	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220826	243.6	243.6	239.45	241.05	25403	241.05	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220826	97	98	95.4	95.9	1525394	95.9	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220826	2118.5	2118.5	2071	2104.85	4747	2104.85	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20220826	341.8	348.95	339.05	347.6	34296	347.6	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220826	392.25	395	385	386.9	604709	386.9	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220826	4.55	4.6	4.35	4.35	30417	4.35	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220826	2.65	2.7	2.55	2.55	6008	2.55	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220826	4259	4359.9	4130.1	4341	23	4341	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220826	1184.88	1186.24	1184.7	1184.98	8017	1184.98	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220826	1213.95	1214.99	1208	1214.72	27335	1214.72	up	up	correct
ECLERX.NSE	eClerx Services Limited	20220826	2222.25	2227.95	2196	2199.75	18261	2199.75	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220826	60.2	63.4	60.15	61.2	2137732	61.2	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220826	3.2	3.25	3.2	3.25	22963	3.25	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20220826	3440	3453.8	3341.1	3355.1	1742133	3355.1	down	down	correct
EIDPARRY.NSE	E.I.D.	20220826	527.85	531	526.15	529.8	143247	529.8	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220826	434.9	434.9	421.9	427.6	11203	427.6	down	down	correct
EIHOTEL.NSE	EIH Limited	20220826	160.8	161.95	155.95	161	986813	161	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220826	352.95	356.4	350.3	351.95	2630	351.95	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220826	119.9	120.65	116.2	118.25	438371	118.25	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20220826	355	377.9	354	374.3	1475040	374.3	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220826	35.5	35.85	35.35	35.55	854049	35.55	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20220826	83.9	84.8	82.55	83.2	15482	83.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220826	472	502.4	471.1	494.75	1942832	494.75	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220826	33.4	34.65	33.1	33.55	46851	33.55	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20220826	493.85	496.05	482.2	487.1	228741	487.1	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20220826	184	184.85	179.3	180.05	59516	180.05	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20220826	70.6	70.75	69.35	69.7	30413	69.7	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20220826	84.5	90.4	83.45	86.5	260099	86.5	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20220826	98.5	102.9	96.65	100.1	71756	100.1	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20220826	1447.65	1462.8	1441	1456.85	21596	1456.85	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220826	17.1	17.1	16.45	16.55	52417	16.55	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20220826	67.9	69.15	67.5	68	1283778	68	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220826	175.6	177.45	173	174.55	27103	174.55	down	down	correct
EPL.NSE	EPL Limited	20220826	170.05	170.5	164.8	166	193308	166	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20220826	99.4	102	99.2	101.45	2849031	101.45	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220826	47.4	47.5	46.15	47	7806928	47	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20220826	695	701.7	689.3	691.8	21573	691.8	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20220826	39.4	39.4	39.4	39.4	218425	39.4
ESABINDIA.NSE	ESAB India Limited	20220826	3205.35	3259.9	3204	3222.8	1667	3222.8	up	up	correct
ESCORTS.NSE	Escorts Limited	20220826	1770	1852.5	1764.35	1837.4	1043892	1837.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220826	7.05	7.1	6.95	7	114197	7	down	down	correct
ESTER.NSE	Ester Industries Limited	20220826	167.05	170.3	163.3	164.1	531326	164.1	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20220826	361	362.7	355.05	357.15	80578	357.15	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20220826	674.9	685.75	655.95	659.65	26136	659.65	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220826	9	9	8.65	8.8	237489	8.8	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20220826	1432.9	1449.8	1381	1391.5	16403	1391.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20220826	158.65	162.25	158.65	160.9	2527791	160.9	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220826	1315	1338.55	1305	1308.65	8782	1308.65	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220826	113.55	115.5	111.25	113.75	159310	113.75	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220826	125.45	129.25	124.6	125.15	317874	125.15	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220826	1995	2000	1944.1	1956	17666	1956	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20220826	266	267	261.1	262	291875	262	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20220826	1.7	1.75	1.65	1.7	5350740	1.7
FCSSOFT.NSE	FCS Software Solutions Limited	20220826	3.3	3.4	3.25	3.3	5386970	3.3
FDC.NSE	FDC Limited	20220826	262.85	265.75	262.75	263.55	76896	263.55	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220826	115.15	115.75	113.25	113.9	13975403	113.9	down	down	correct
FEL.NSE	Future Enterprises Limited	20220826	1.95	1.95	1.9	1.9	1533364	1.9	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20220826	7.5	8.05	7.5	7.95	22149	7.95	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20220826	1504.25	1535	1485	1492.6	30792	1492.6	down	down	correct
FILATEX.NSE	Filatex India Limited	20220826	112.45	117.9	111.55	112.5	650862	112.5	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20220826	449.85	455	441	446.55	411471	446.55	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20220826	6204.8	6243.4	6184	6219.35	30238	6219.35	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220826	145.9	147.8	144.8	145.35	315308	145.35	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220826	27.1	30.4	27.1	29.7	148590	29.7	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20220826	14.1	14.1	13.55	13.8	89063	13.8	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220826	3379	3379.95	3300	3307.35	120462	3307.35	down	down	correct
FMGOETZE.NSE	Federal	20220826	289.2	291.25	288.05	288.1	30440	288.1	down	down	correct
FMNL.NSE	Future Market Networks Limited	20220826	4.8	4.9	4.75	4.9	50492	4.9	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20220826	1225	1243.7	1221.35	1225.75	28464	1225.75	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220826	292.65	294.65	289.35	291.2	489739	291.2	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20220826	1799.8	1809.95	1760	1767.15	1647	1767.15	down	down	correct
FRETAIL.NSE	Future Retail Limited	20220826	3.8	3.85	3.65	3.75	2985695	3.75	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220826	27.4	27.7	26.55	27.4	27776	27.4
FSL.NSE	Firstsource Solutions Limited	20220826	107.4	110.95	105.75	107.05	4605435	107.05	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20220826	150.1	155	150.05	153.5	908814	153.5	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220826	290.95	304.8	289.55	295.3	449566	295.3	up	up	correct
GAIL.NSE	GAIL (India) Limited	20220826	134.1	136.4	133.5	134.55	11440896	134.55	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220826	2.9	3	2.85	2.85	342158	2.85	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220826	3255.55	3269	3184	3208.2	27323	3208.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20220826	64.5	65.3	62.7	63.55	21850	63.55	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220826	410.1	415	405.55	408.45	4897	408.45	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220826	647.7	655.95	644	645.1	22706	645.1	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20220826	124	124	121.05	121.75	63762	121.75	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220826	356.6	361.85	349.15	351.8	99289	351.8	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220826	6.35	6.5	6.1	6.35	106902	6.35
GANGESSECU.NSE	Ganges Securities Limited	20220826	115.55	115.9	113.1	114.85	2525	114.85	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20220826	3310.7	3329.95	3286	3318.85	21191	3318.85	up	up	correct
GATI.NSE	Gati Limited	20220826	164.75	171.85	163.95	170.35	867750	170.35	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220826	1.2	1.25	1.15	1.15	1632085	1.15	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20220826	14.85	15	13.95	14.05	1493921	14.05	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220826	150.15	152.35	148.05	148.85	18838	148.85	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20220826	72.65	75	72.65	73.7	11361	73.7	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220826	31.55	32.1	30.9	31	72645	31	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220826	593.8	615	580	581.5	11796	581.5	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220826	17.3	17.3	16.9	16.9	138005	16.9	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220826	81	82.65	80.65	82.15	764415	82.15	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220826	46.55	46.65	45.8	46.05	649341	46.05	down	down	correct
GEPIL.NSE	GE Power India Limited	20220826	148.05	149.3	145.5	146.95	64769	146.95	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220826	545.1	558.9	545.1	550.9	386237	550.9	up	up	correct
GET&D.NSE	GE T&D India Limited	20220826	133.3	133.65	128.5	129.2	66354	129.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20220826	73.3	74.45	70.95	72.05	295084	72.05	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20220826	3.1	3.4	3.1	3.15	3000	3.15	up	down	incorrect
GHCL.NSE	GHCL Limited	20220826	611	612.6	599.1	606	213390	606	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220826	146.35	148.2	142.55	144.35	208888	144.35	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20220826	121	127.65	121	124.4	1210359	124.4	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220826	72.6	75.3	70.25	71.55	19073	71.55	down	down	correct
GILLETTE.NSE	Gillette India Limited	20220826	5411	5525	5385.3	5433.7	6771	5433.7	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20220826	36.4	37.45	35.7	36.9	287347	36.9	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20220826	90.05	90.9	88.5	89.8	268714	89.8	down	down	correct
GKWLIMITED.NSE	GKW Limited	20220826	570.6	581	570	579.9	704	579.9	up	up	correct
GLAND.NSE	Gland Pharma Limited	20220826	2415	2420	2379.4	2387.75	82447	2387.75	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220826	1484.25	1484.95	1455	1470.45	28623	1470.45	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220826	382	385.55	376.55	377.65	619520	377.65	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220826	3	3	2.8	2.9	34030	2.9	down	down	correct
GLOBAL.NSE	Global Education Limited	20220826	191	197.05	184.6	197	43249	197	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220826	54.7	56.7	52.7	53.75	43527	53.75	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20220826	6.8	6.85	6.7	6.8	954110	6.8
GLOBUSSPR.NSE	Globus Spirits Limited	20220826	898	907.6	890	894.7	52304	894.7	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220826	439.9	441	437.05	438.95	54238	438.95	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20220826	594.75	613.4	594.75	598.7	31618	598.7	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220826	170.5	171.6	166	166.85	1702532	166.85	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220826	1609.1	1691.4	1608.95	1683.25	296762	1683.25	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220826	35.25	35.5	35	35.2	5581197	35.2	down	down	correct
GNA.NSE	G N A Axles Limited	20220826	706.5	714.95	696	699.45	88599	699.45	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220826	727.75	753.95	725	746.4	2170919	746.4	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220826	452	471	442.2	445.55	198531	445.55	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220826	297	301.75	290.25	293.65	10258	293.65	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220826	1151	1155	1119.5	1123.75	47433	1123.75	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220826	4.05	4.2	4.05	4.05	5374825	4.05
GODREJAGRO.NSE	Godrej Agrovet Limited	20220826	525.5	528.9	518	519.75	156576	519.75	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220826	911	918.4	891.15	897.8	729799	897.8	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20220826	480	485.5	479.65	481.15	95520	481.15	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20220826	1387.5	1400.8	1377.1	1384.55	327715	1384.55	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220826	2.1	2.1	1.95	1.95	110858	1.95	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20220826	358	367.2	358	364.75	316185	364.75	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220826	31.65	32.2	30	31.1	467216	31.1	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220826	94.9	95.35	88.6	90.9	201712	90.9	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220826	44.69	44.75	44.28	44.3	2399642	44.3	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220826	83.8	83.8	81.55	82.85	5438	82.85	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20220826	143	147.9	142.4	144.5	178991	144.5	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220826	44.55	44.55	44.1	44.25	32973	44.25	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220826	55.6	57.1	53.8	54.75	58373	54.75	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20220826	400	422.95	396.8	420.2	438977	420.2	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220826	300	303	297.1	300.65	304954	300.65	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220826	86.6	88.5	85.5	85.9	878740	85.9	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220826	94.9	97.85	91.8	93.05	80806	93.05	down	down	correct
GRANULES.NSE	Granules India Limited	20220826	308.9	312.9	307.25	308.4	1085391	308.4	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20220826	406.5	416.7	405	405.95	814511	405.95	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20220826	1629.95	1687.45	1629.95	1675.25	1347446	1675.25	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220826	68.05	68.85	67.05	67.4	179215	67.4	down	down	correct
GRAVITA.NSE	Gravita India Limited	20220826	323.7	325.15	315	316.6	111920	316.6	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220826	177.65	180.35	173	173.8	1760576	173.8	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20220826	362.65	364.4	351.1	353.1	13897	353.1	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220826	441.7	445.5	434.5	440.95	239290	440.95	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20220826	182.8	186.95	182.25	185.85	277314	185.85	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220826	9.2	9.25	9.05	9.1	2235031	9.1	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20220826	2231	2250	2156.4	2220.45	95826	2220.45	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20220826	1405	1405	1386	1394.25	5285	1394.25	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220826	815	846.65	815	837.1	93	837.1	up	up	correct
GRPLTD.NSE	GRP Limited	20220826	1835	1839.95	1800	1801.1	1552	1801.1	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220826	279.5	310	277.45	287.6	3505465	287.6	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220826	37.95	37.95	37.1	37.45	54757	37.45	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220826	165.05	169.2	164.45	165.55	3552130	165.55	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20220826	242.95	244.9	241	241.95	351979	241.95	down	down	correct
GSS.NSE	GSS Infotech Limited	20220826	221	224.4	220.05	220.3	39985	220.3	down	down	correct
GTL.NSE	GTL Limited	20220826	8.85	8.95	8.65	8.8	527906	8.8	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20220826	1.3	1.35	1.25	1.3	25005167	1.3
GTPL.NSE	GTPL Hathway Limited	20220826	171.35	175.8	167.2	168.2	53985	168.2	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20220826	204.6	206.65	201.1	202.2	71253	202.2	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220826	914.9	919	892	898	309646	898	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220826	192	195.7	192	194.1	2832	194.1	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220826	474.95	477.75	456.5	458.35	1349678	458.35	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220826	33.2	33.25	31.05	32.45	1468	32.45	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220826	461.7	467.65	458	459.85	18495	459.85	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20220826	61.25	63.9	58.5	61.3	1123954	61.3	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20220826	280.85	285.55	270.6	272.55	51111	272.55	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20220826	2230	2288.95	2222.15	2273.25	1723736	2273.25	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220826	1059.95	1065.5	1030	1036.2	373191	1036.2	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220826	164.9	170.95	160.95	167.6	266934	167.6	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220826	16.9	17.05	16.85	16.85	1793852	16.85	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220826	1020	1024.2	1000.1	1011.2	23544	1011.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20220826	1315.3	1328.5	1308.7	1323.65	417703	1323.65	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220826	2.9	2.9	2.9	2.9	15205	2.9
HBANKETF.NSE	HDFC Mutual Fund	20220826	391	396	390	394.22	2597	394.22	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20220826	80.45	80.95	79	79.5	2721043	79.5	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20220826	61	63.4	59.5	61.5	167595	61.5	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220826	13.05	13.35	12.7	12.9	8754468	12.9	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220826	272.6	274	269.5	270.95	75642	270.95	down	up	incorrect
HCL.NSE	INSYS	20220826	17.5	17.75	16.85	17	735921	17	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220826	948.55	956	943.75	945.65	2194762	945.65	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220826	2435	2445	2390.5	2396.7	2461593	2396.7	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220826	2127.45	2138.9	2084.4	2089.55	321746	2089.55	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20220826	1472.05	1481.8	1461.2	1465.1	3852586	1465.1	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220826	574.9	581.5	564.35	566.9	4009337	566.9	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220826	45.75	45.75	45.45	45.52	417022	45.52	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220826	189.68	191.29	189.68	190.02	12000	190.02	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220826	642	644.68	638.05	639.35	4609	639.35	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220826	6	6	5.75	5.8	687123	5.8	down	down	correct
HEG.NSE	HEG Limited	20220826	1297.6	1316.4	1281.15	1285.55	164870	1285.55	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20220826	195	198.5	194.05	197.85	589053	197.85	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220826	105.25	106	103.85	104.55	880249	104.55	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20220826	556	570.95	556	563.8	49464	563.8	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20220826	144.95	147.1	143	144.6	21228	144.6	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220826	335	344.5	332.9	337.65	259375	337.65	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220826	2835	2840.9	2817.05	2826.75	475185	2826.75	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20220826	2133.15	2157.4	2120	2127.45	4512	2127.45	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20220826	169.8	169.8	167.5	168.2	6248	168.2	down	up	incorrect
HFCL.NSE	HFCL Limited	20220826	72.5	73.65	71.05	71.65	6925222	71.65	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20220826	584.95	608	584.95	600.65	194972	600.65	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20220826	1610.95	1621.3	1556.4	1572.35	167637	1572.35	down	down	correct
HIKAL.NSE	Hikal Limited	20220826	335.4	339	328.05	330.75	385589	330.75	down	up	incorrect
HIL.NSE	HIL Limited	20220826	3690	3725	3620	3673.85	6222	3673.85	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20220826	63.6	66	62.85	66	183611	66	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220826	107.9	109.5	106	106.45	244586	106.45	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220826	436.2	445.45	436	440.05	11050351	440.05	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220826	303.95	303.95	297.2	300.65	2785	300.65	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20220826	72.7	73.4	70.8	72.2	15917	72.2	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220826	115.9	119.4	115.7	117.9	4771660	117.9	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20220826	17.4	17.5	16.6	16.85	680314	16.85	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220826	166.95	167.7	161	161.65	671534	161.65	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220826	242.05	243	240.55	241.45	2801265	241.45	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20220826	2599.9	2614.7	2562	2571.55	1048569	2571.55	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220826	282.3	286.45	282	285.15	637221	285.15	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20220826	168.1	169.95	164.7	169	3773	169	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220826	140.15	144.75	134	135	46978	135	down	up	incorrect
HITECH.NSE	Hi	20220826	586.75	591.9	549.95	571.65	48621	571.65	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220826	251.9	255	247.25	253.35	3730	253.35	up	up	correct
HITECHGEAR.NSE	The Hi	20220826	192.8	195.95	191.05	192.1	6166	192.1	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20220826	3522.85	3522.85	3474	3480.6	4744	3480.6	down	down	correct
HLVLTD.NSE	HLV Limited	20220826	9.9	9.95	9.6	9.65	124637	9.65	down	down	correct
HMT.NSE	HMT Limited	20220826	23.5	23.7	23.05	23.65	9150	23.65	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20220826	62	64.85	60.15	62.25	202130	62.25	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20220826	444.85	450	440.3	447.55	90386	447.55	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20220826	272	279	272	275.68	5481	275.68	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220826	958.8	976.5	948.8	965.2	320667	965.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220826	43200	43402.85	42021.1	42753.85	3632	42753.85	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20220826	1476.5	1490	1464.5	1478	7569	1478	up	down	incorrect
HOVS.NSE	HOV Services Limited	20220826	60.4	60.55	59.5	59.9	13555	59.9	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20220826	66.75	77.8	64.3	77	2562637	77	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20220826	95.95	98.15	94.5	96.2	5386476	96.2	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220826	21.35	21.4	20.75	20.85	768696	20.85	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220826	109.8	112.45	109.05	110.65	1331814	110.65	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220826	40	40.65	39.75	39.9	2266419	39.9	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20220826	189.15	190	187.5	188.95	127167	188.95	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20220826	86.35	87.25	83.65	84.95	8985286	84.95	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220826	138	139.75	134.35	136.85	13804060	136.85	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20220826	45.85	45.95	42.05	45.05	7830	45.05	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220826	178.9	193.3	176.1	192.8	169515	192.8	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220826	25.41	25.98	25.3	25.34	147131	25.34	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220826	177.85	177.85	170	170.19	83717	170.19	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220826	52.75	52.85	52.13	52.64	148066	52.64	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220826	874.15	877.5	867.3	870.85	5976484	870.85	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220826	394.97	394.97	389.5	390.97	4694	390.97	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220826	200.1	202.88	198.01	198.87	26094	198.87	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220826	1275.25	1289.75	1255	1260.05	595510	1260.05	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220826	45.77	45.98	45.5	45.58	170105	45.58	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220826	999.99	1000.01	999.99	999.99	248428	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220826	142.95	142.95	140.77	141.27	176217	141.27	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220826	118.62	120.47	118.62	119.19	50996	119.19	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220826	197.88	197.88	194.83	195.7	7453	195.7	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220826	191.75	192.2	190.5	190.9	856572	190.9	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220826	96	96.8	95.65	96.05	21422	96.05	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220826	44.4	44.64	44.21	44.29	174232	44.29	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220826	590	601.7	589.85	591.85	1077938	591.85	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220826	653	653	644.12	646.81	1434	646.81	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220826	150.25	164.6	148.25	162.45	2706027	162.45	up	up	correct
ICRA.NSE	ICRA Limited	20220826	3809.95	3865.9	3770	3787.15	1176	3787.15	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20220826	43.85	46.4	43.75	45.75	49226960	45.75	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20220826	9.2	9.35	9.05	9.15	91802354	9.15	down	down	correct
IDFC.NSE	IDFC Limited	20220826	66.6	67.7	65.6	66.55	6947484	66.55	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220826	49.55	50.2	48.1	48.45	45104988	48.45	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220826	186.6	187.6	186.42	187.08	138	187.08	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20220826	161.7	162.3	158.95	159.45	6058406	159.45	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20220826	575.3	581.55	574	575.4	6015	575.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20220826	1050	1058.9	1036.9	1038.9	4746	1038.9	down	down	correct
IFCI.NSE	IFCI Limited	20220826	11.15	11.3	10.85	10.95	2951158	10.95	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220826	272.2	277	265	265.9	16395	265.9	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220826	313.6	315.5	311.55	313.2	76356	313.2	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20220826	419	422	417.05	418.5	935393	418.5	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220826	614.05	620.1	611.6	613.5	17252	613.5	down	down	correct
IIFL.NSE	IIFL Finance Limited	20220826	342	350.9	337.05	346.45	1154253	346.45	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20220826	74.1	74.25	71.7	72.4	159440	72.4	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220826	1648.1	1672.45	1648.1	1667.3	19080	1667.3	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20220826	69.95	70.1	69	69.55	841	69.55	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220826	13.9	13.95	13	13.9	27460	13.9
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220826	4.65	4.75	4.5	4.5	44848	4.5	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220826	40.5	40.5	38.65	40.5	2140376	40.5
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220826	270	272	268.9	269.75	59778	269.75	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20220826	760	760	750	754.4	633	754.4	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220826	5.5	5.6	5.25	5.35	64789	5.35	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20220826	24.95	25	23.5	23.8	5831	23.8	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220826	23.85	24.3	23.15	23.35	104288	23.35	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220826	275.5	282	275	280.85	5386706	280.85	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220826	210.9	211.2	206.25	209.95	2505962	209.95	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20220826	866.6	900	865.35	893.3	245768	893.3	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220826	4348	4420	4295	4376.4	121411	4376.4	up	up	correct
INDIANB.NSE	Indian Bank	20220826	190.7	196.9	189.45	193.35	3612157	193.35	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220826	233.95	233.95	227	229.1	5615	229.1	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220826	174.65	176.5	173.55	174.2	39325	174.2	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20220826	1975	1995.55	1965.05	1974.7	254212	1974.7	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220826	1695	1731.95	1657.55	1670.4	108776	1670.4	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220826	7.8	7.8	7.25	7.7	33592	7.7	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220826	416.9	416.9	405	407.45	20629	407.45	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20220826	359.5	363.45	354.55	357.55	43496	357.55	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220826	62.2	63.25	62.2	62.45	38883	62.45	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220826	185.1	197.4	180.05	182.05	242096	182.05	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220826	186.2	187.95	178.5	179.75	15042	179.75	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220826	166	173.3	164.2	172.85	9103	172.85	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20220826	13.6	14.2	13.55	13.7	77964	13.7	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220826	70.15	70.7	69.1	69.45	112647	69.45	down	down	correct
INDSWFTLAB.NSE	Ind	20220826	60.8	60.8	59.25	59.6	24006	59.6	down	down	correct
INDSWFTLTD.NSE	Ind	20220826	9.75	9.9	9.3	9.65	39654	9.65	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220826	66	68.8	64.8	67	842604	67	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220826	1098	1101.7	1064.65	1069.75	3662146	1069.75	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20220826	200.3	202	199.3	200.8	3337761	200.8	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220826	936	938	911	924	86216	924	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220826	16.3	16.9	15.9	16	7763963	16	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20220826	636.5	646.65	630	633.65	29535	633.65	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20220826	529	538	529	533.49	3174	533.49	up	up	correct
INFY.NSE	Infosys Limited	20220826	1535.15	1544.95	1517.45	1521.55	3077822	1521.55	down	down	correct
INGERRAND.NSE	Ingersoll	20220826	1845	1930	1812.55	1901.2	55538	1901.2	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220826	506	515.95	504.35	510.65	381061	510.65	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20220826	110	110.75	105.9	108.5	487739	108.5	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20220826	1000	1036.8	990	1019.45	96832	1019.45	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220826	53.25	54	52.7	52.85	10841	52.85	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220826	593.6	598.1	585.3	587.15	329341	587.15	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20220826	67	67.7	66.1	66.9	29879	66.9	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220826	2.85	3	2.85	2.9	3732250	2.9	up	up	correct
IOB.NSE	Indian Overseas Bank	20220826	18	18.35	17.7	17.85	5077485	17.85	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20220826	71.85	72.3	71.7	71.9	10538902	71.9	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220826	373.8	374.65	364	365.1	226239	365.1	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220826	916.95	919.6	908	909.9	108047	909.9	down	down	correct
IPL.NSE	India Pesticides Limited	20220826	284.75	288	283.8	285.25	111328	285.25	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220826	248.4	248.4	240.6	242.15	1080279	242.15	down	down	correct
IRCON.NSE	Ircon International Limited	20220826	40.2	40.75	40.1	40.3	689888	40.3	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220826	720	727.75	716.1	718.65	1994997	718.65	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220826	21.25	21.5	21.2	21.25	4029959	21.25
IRISDOREME.NSE	Iris Clothings Limited	20220826	191	197.45	191	196.7	9510	196.7	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220826	505	510.95	498.1	500.95	218942	500.95	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20220826	169.65	170	167	168.55	5748	168.55	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220826	477.45	477.45	468.1	471.3	28574	471.3	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220826	54.9	55.8	54.05	55.1	76556	55.1	up	up	correct
ITC.NSE	ITC Limited	20220826	314.75	315.4	312	312.9	6954970	312.9	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220826	399.65	401.5	391.55	393.4	35687	393.4	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20220826	96.95	100.4	96.55	97.75	1617517	97.75	up	up	correct
ITI.NSE	ITI Limited	20220826	116.25	116.5	113.45	114.05	374209	114.05	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20220826	6.95	7	6.9	6.95	574106	6.95
IVP.NSE	IVP Limited	20220826	151.25	154.2	148.2	149.95	16126	149.95	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220826	1945.65	1945.65	1945.65	1945.65	1	1945.65
IWEL.NSE	Inox Wind Energy Limited	20220826	537	548.65	520	524.1	858	524.1	down	down	correct
IZMO.NSE	IZMO Limited	20220826	70.35	70.35	69.15	69.85	16268	69.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220826	32	32.75	31.65	31.9	2958056	31.9	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220826	64.4	66.05	63.65	64.05	211966	64.05	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220826	400.7	406.15	376.5	383.55	94432	383.55	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220826	48	48.15	47.15	47.55	22563	47.55	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220826	131.3	132.75	127.7	128.5	1418573	128.5	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20220826	63.95	64.45	59.65	59.95	12905	59.95	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220826	114.9	117.95	114.9	117.25	851231	117.25	up	up	correct
JASH.NSE	Jash Engineering Limited	20220826	709.9	712.75	687.35	696	6832	696	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220826	222	223	218.6	220.1	22351	220.1	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220826	171	173.35	171	172.05	25614	172.05	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220826	22.4	22.8	21.9	22.1	203819	22.1	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220826	95.95	103.2	94.7	99.7	424722	99.7	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220826	1802	1838	1802	1817	30208	1817	up	up	correct
JBFIND.NSE	JBF Industries Limited	20220826	12.45	12.65	11.8	12.6	200114	12.6	up	up	correct
JBMA.NSE	JBM Auto Limited	20220826	406	410	403	405.75	39283	405.75	down	down	correct
JCHAC.NSE	Johnson Controls	20220826	1475.05	1545	1475	1481.3	42132	1481.3	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220826	103.5	103.55	101.1	101.5	30919	101.5	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20220826	22.95	24.1	22.95	23.4	159053	23.4	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20220826	324	335.65	306	308.4	393147	308.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220826	1075	1082	1053.2	1066	44124	1066	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20220826	86.35	87.9	85.9	86.45	546205	86.45	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220826	406.65	422.1	405.55	419.65	7883435	419.65	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220826	251.95	261	246.35	248.45	174281	248.45	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220826	216.95	216.95	210.2	213.3	4909	213.3	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220826	21.4	21.4	20.8	21	45787	21	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220826	41.05	41.55	40.3	40.55	2692682	40.55	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20220826	158	162.4	155	156.45	8850	156.45	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20220826	2630.9	2668.5	2621	2650.65	38957	2650.65	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220826	305.05	314	304.5	305.85	212792	305.85	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220826	468.25	483.5	468.25	481.6	190874	481.6	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220826	421	424	412.1	414.7	1111860	414.7	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220826	138.9	140.2	137	138.65	756239	138.65	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220826	68.2	69.75	68.2	69.35	15037	69.35	up	down	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20220826	90.9	96	90.35	95.1	403048	95.1	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20220826	65.45	65.8	64.4	64.6	827374	64.6	down	down	correct
JOCIL.NSE	Jocil Limited	20220826	194	198.95	193	194.85	29005	194.85	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220826	8.3	8.7	8.25	8.6	16837939	8.6	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220826	410.55	410.55	383.25	397.1	75196	397.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220826	7.75	7.8	7.55	7.65	47900678	7.65	down	down	correct
JSL.NSE	Jindal Stainless Limited	20220826	128	130	127.5	128.95	711983	128.95	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220826	246.15	252	246.15	250.45	92047	250.45	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20220826	322.35	326.9	317.05	319.45	615176	319.45	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20220826	3616.85	3649	3556.85	3616.75	745	3616.75	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20220826	27.85	28.7	27.65	28.5	1225233	28.5	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20220826	656	670.55	654	667	3069908	667	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20220826	91.75	93.7	89.2	92.15	325635	92.15	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220826	589.95	598	587.3	591	2665928	591	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20220826	507	512	496.05	501.3	23794	501.3	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220826	481.65	485.25	475	477.85	519523	477.85	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220826	339.5	341.9	335.1	337.05	64332	337.05	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20220826	471	471	450.71	454.77	88031	454.77	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20220826	577.8	615.95	574.15	610.8	1547663	610.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220826	192.05	194.65	188.2	189.6	396551	189.6	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220826	16.6	16.65	16.05	16.15	92034	16.15	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220826	396.8	403.2	392.1	393.3	123129	393.3	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220826	1186.35	1194.5	1160	1171.8	205018	1171.8	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220826	207	209.1	205.5	207.5	11886	207.5	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220826	372	398	372	390.65	1562791	390.65	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20220826	187	189.5	184.15	188.6	221	188.6	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220826	82	82.4	78.55	79.5	4126848	79.5	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220826	90.95	92.8	88.5	89.8	147341	89.8	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20220826	233.65	247	233.6	243.95	287591	243.95	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20220826	9.65	9.95	9.5	9.75	200743	9.75	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220826	148.7	157.35	146	151.15	164206	151.15	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20220826	118.05	118.95	117	117.15	7508	117.15	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220826	490.2	495.95	490.2	492.9	71975	492.9	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220826	143.05	148.9	143	147.6	1529	147.6	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20220826	25.3	25.5	24.8	24.85	5107	24.85	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220826	67.65	71.4	67.5	69.5	11714342	69.5	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220826	3.95	4.1	3.95	4	33208	4	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220826	9	9	8.55	8.7	19207	8.7	down	up	incorrect
KAYA.NSE	Kaya Limited	20220826	300.5	307.5	300.5	306.5	8077	306.5	up	up	correct
KCP.NSE	The KCP Limited	20220826	118	120.5	116.1	118.25	349635	118.25	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220826	21.5	21.75	21.15	21.2	142396	21.2	down	down	correct
KDDL.NSE	KDDL Limited	20220826	893	999	882.05	902.65	148293	902.65	up	up	correct
KEC.NSE	KEC International Limited	20220826	407.5	414	405.65	410.5	339601	410.5	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220826	44.4	46.25	43.7	46.25	1045524	46.25	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220826	25.85	25.85	25.85	25.85	40983	25.85
KEI.NSE	KEI Industries Limited	20220826	1409.85	1415.25	1386.1	1400.8	143202	1400.8	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220826	69.2	70.75	68.5	68.9	281174	68.9	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20220826	2310	2355	2301	2343.5	8176	2343.5	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20220826	233.1	240.25	231.1	233.95	4801	233.95	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220826	51	52.25	50.4	51.1	1184266	51.1	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20220826	116.95	116.95	113.1	114.05	5407	114.05	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20220826	262.6	271.3	255.05	266.85	75507	266.85	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220826	88.7	89.9	87	87.65	499061	87.65	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220826	52.1	52.1	48.2	49.9	4072	49.9	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20220826	29	29.6	28.65	29	537	29
KICL.NSE	Kalyani Investment Company Limited	20220826	1590	1631.8	1581.2	1588.2	6119	1588.2	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20220826	163.15	164.25	160.8	160.95	9426	160.95	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220826	1229	1230	1205	1208.8	12339	1208.8	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220826	1124.9	1235	1124.9	1230.85	51158	1230.85	up	up	correct
KIOCL.NSE	KIOCL Limited	20220826	194.55	207	192.05	204.2	290170	204.2	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220826	480	487.8	479	484.2	139176	484.2	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220826	266.3	271.6	263	263.65	301982	263.65	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220826	317	339.9	313.05	336.8	222688	336.8	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220826	220	224	211.1	220.35	3406764	220.35	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220826	1536.4	1578.45	1535.2	1547.15	2759	1547.15	up	up	correct
KITEX.NSE	Kitex Garments Limited	20220826	233.1	235.15	230.9	231.45	116492	231.45	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20220826	419.2	426.8	412.3	414.9	139581	414.9	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220826	28	28.1	27.5	27.7	97578	27.7	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220826	260.5	265.45	259.45	261.7	301826	261.7	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220826	78.45	80.25	77.55	78.1	358366	78.1	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20220826	328.7	328.7	306.65	309.25	1274305	309.25	down	down	correct
KOPRAN.NSE	Kopran Limited	20220826	190.9	193.3	188.9	189.85	37638	189.85	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220826	1872.35	1927	1868.9	1902.05	3342501	1902.05	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220826	408.5	409.18	395	396.73	163862	396.73	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220826	187.2	188.42	186.61	187.28	10366	187.28	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220826	97.4	98.2	97.22	97.91	8628	97.91	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220826	292.6	299.85	292.6	295.3	30550	295.3	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220826	40.75	41.8	40.45	40.8	150666	40.8	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220826	75.55	78.55	75.55	77.45	72558	77.45	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20220826	160	160	151.6	152.2	7139	152.2	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20220826	570	578	565	566.6	666833	566.6	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220826	620	626.15	608.05	613	346384	613	down	up	incorrect
KRBL.NSE	KRBL Limited	20220826	304.5	305.15	275.65	282.3	3286500	282.3	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220826	124.45	128.35	122	125.25	31130	125.25	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20220826	3.75	4.5	3.75	4.35	547228	4.35	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220826	316.85	323.85	312.55	314.75	12401	314.75	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220826	481.5	491.35	475	477.65	30821	477.65	down	down	correct
KSB.NSE	KSB Limited	20220826	1932.1	1949	1880	1908.95	48455	1908.95	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220826	459.05	462	459.05	459.9	97932	459.9	up	up	correct
KSL.NSE	Kalyani Steels Limited	20220826	295.3	301	293.3	296.15	39749	296.15	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20220826	75.1	76.5	75	75.6	1339919	75.6	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20220826	87.55	94.4	87.45	88.45	180889	88.45	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20220826	81	81.8	79.4	79.65	8114236	79.65	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220826	5.75	5.75	5.35	5.35	71	5.35	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220826	2550	2690	2525	2636.7	381768	2636.7	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220826	95.35	96	93.55	93.95	17917	93.95	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20220826	344.9	358	344.85	352.05	315001	352.05	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20220826	34.45	35.9	34.05	34.65	35417	34.65	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220826	576.45	582.2	564.8	567.25	858605	567.25	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220826	11730	12000	11650	11928.65	11525	11928.65	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220826	70.45	70.8	68.6	69.15	6569639	69.15	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220826	102.3	105	100.15	103	586	103	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220826	730	730	693.7	700.25	189774	700.25	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20220826	10.65	10.95	10.4	10.6	128264	10.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20220826	26.2	26.2	25.6	25.75	33328	25.75	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220826	172.75	176.35	172.05	172.55	179766	172.55	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20220826	402.9	409	400.05	401.35	2583118	401.35	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220826	22.24	22.31	22.15	22.24	6416	22.24
LICNETFN50.NSE	LIC Mutual Fund	20220826	189.6	190	188.75	188.79	350	188.79	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220826	640	642	638	638	41	638	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220826	193.4	193.4	189.71	190.5	573	190.5	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220826	280	309	278.1	305.2	284646	305.2	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220826	284.55	290	281	286.2	33543	286.2	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20220826	3358.8	3405	3302	3320.05	72270	3320.05	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220826	1002.81	1002.81	999.99	1000	1639957	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220826	999.99	1000.01	999.99	1000	37761	1000	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20220826	1071	1086.65	1051	1057.45	91606	1057.45	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220826	90.45	99.8	89.2	98.1	646899	98.1	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220826	69	69.65	66	66.6	21285	66.6	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220826	169.85	178	168.1	169.55	198657	169.55	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20220826	7.1	7.15	6.75	6.75	73198	6.75	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220826	14.95	15	14.4	14.55	2596155	14.55	down	down	correct
LT.NSE	Larsen & Toubro Limited	20220826	1890.2	1912	1887.2	1905.4	1118928	1905.4	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220826	4680	4747.45	4651	4658.95	256746	4658.95	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20220826	3685	3719.5	3655	3669.95	226921	3669.95	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20220826	1575	1611	1545.3	1585.1	32768	1585.1	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220826	273	288.75	270.15	285.6	1883338	285.6	up	down	incorrect
LUPIN.NSE	Lupin Limited	20220826	672	672	650.85	652.7	1654362	652.7	down	down	correct
LUXIND.NSE	Lux Industries Limited	20220826	1770	1781	1752	1764.7	40548	1764.7	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20220826	332	334	327.5	329.45	673154	329.45	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20220826	147.8	158	146.1	150.6	581703	150.6	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220826	6	6.25	5.95	6.2	13657	6.2	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20220826	1279.9	1299	1268.8	1274.65	4324895	1274.65	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220826	198.9	207	198.8	206.45	7812088	206.45	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220826	157.95	160	150.65	153.7	55977	153.7	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220826	230.45	238.2	227	234.6	26947	234.6	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220826	53	53.15	51.9	52.2	12960	52.2	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20220826	6.95	6.95	6.5	6.55	18826	6.55	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220826	50.4	52.3	50.05	50.5	758924	50.5	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220826	302	302	293	296.25	7891	296.25	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20220826	12.85	12.9	12.3	12.45	148066	12.45	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20220826	18.1	18.45	17.9	18	4542326	18	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220826	79.9	79.9	75.6	77.2	6301	77.2	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220826	66.35	67.4	64.75	64.85	21277	64.85	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220826	114	115.8	110.5	111.2	38008	111.2	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220826	76.45	77.5	75.65	76.4	18608	76.4	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220826	274.95	286.5	273.2	282.5	728513	282.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220826	512.7	533	508.3	510	795810	510	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220826	490	494.45	489.95	491.25	54216	491.25	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220826	4245	4284	4100	4125.9	6689	4125.9	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220826	815	829.8	815	821.15	47247	821.15	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220826	1021.25	1035	1012	1018.3	51434	1018.3	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220826	38.8	38.8	36.3	36.65	71238	36.65	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220826	184.13	184.48	182.55	183.06	59305	183.06	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220826	21.5	21.65	20.85	21.35	25291	21.35	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220826	19.25	19.45	18.65	19	22049	19	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20220826	77	79.6	76.6	78.4	112256	78.4	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220826	39.55	41.4	39.55	40.15	89888	40.15	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220826	94.85	95	93.7	94.1	370767	94.1	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220826	105.35	107.2	104.3	104.85	4120599	104.85	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220826	143.9	150	142	147.7	131392	147.7	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220826	124.5	126.85	120.4	122.4	3493527	122.4	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20220826	337	344	337	340.95	19776	340.95	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220826	88.5	88.5	86.1	86.3	94404	86.3	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20220826	92.4	92.85	89.3	90.5	285839	90.5	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20220826	14.65	15.8	14.65	15.25	9383	15.25	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20220826	68.25	68.25	65.95	66.75	11243	66.75	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220826	224.8	231.05	219.95	224.65	47864	224.65	down	down	correct
MARICO.NSE	Marico Limited	20220826	520	520.95	512.25	515.6	1300839	515.6	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20220826	34.9	35	32.6	33.05	713944	33.05	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220826	51.8	54.65	51.4	53.5	2653330	53.5	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220826	8800	8832.75	8706.2	8720.6	398021	8720.6	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20220826	737.95	742	715	737.6	46106	737.6	down	down	correct
MASTEK.NSE	Mastek Limited	20220826	1915	1957.85	1915	1924.65	119732	1924.65	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220826	702	720.5	699.95	701.85	18209	701.85	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20220826	85.1	86.2	85.05	85.9	64447	85.9	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220826	383.9	386.75	378.05	378.7	924456	378.7	down	down	correct
MAXIND.NSE	Max India Limited	20220826	75.65	76.45	75.3	75.9	20962	75.9	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220826	122.95	126.35	121.55	123.55	93471	123.55	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220826	488.55	494	481	482.95	48796	482.95	down	down	correct
MAZDA.NSE	Mazda Limited	20220826	590.05	605	584.05	597.2	3952	597.2	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220826	316	359.55	316	354.15	12941992	354.15	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220826	848.85	859.25	828.5	849.5	13833	849.5	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220826	18.3	18.9	18.3	18.6	47637	18.6	up	up	correct
MCDOWELL.NSE	N	20220826	816.75	823.45	798.55	810.65	2592197	810.65	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20220826	29.5	29.5	28.2	28.4	13574	28.4	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220826	24.25	24.65	23.55	24.25	548317	24.25
MCX.NSE	Multi Commodity Exchange of India Limited	20220826	1295	1305.7	1279	1281.65	208190	1281.65	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20220826	40.4	41.25	39	39.25	57579	39.25	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20220826	94	94.3	91.5	92.05	89115	92.05	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220826	17.3	17.6	16.7	16.85	211514	16.85	down	down	correct
MERCATOR.NSE	Mercator Limited	20220826	1.35	1.35	1.3	1.3	160942	1.3	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20220826	4.45	4.45	4.3	4.35	3732	4.35	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220826	1413.75	1428	1403.05	1419.2	164023	1419.2	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20220826	1468	1476.8	1427.4	1431.75	65467	1431.75	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220826	822	839.15	801.5	804.45	713435	804.45	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220826	46.2	46.2	44.65	45.4	136234	45.4	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220826	860	865	851.8	854.7	142145	854.7	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220826	264	266.95	260.55	262.9	251240	262.9	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220826	190.85	195	189.65	190.25	213918	190.25	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20220826	225.3	227	221.3	222.9	294102	222.9	down	down	correct
MINDSPACE.NSE	RR	20220826	369.8	369.8	363.3	367.54	78361	367.54	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220826	144.5	146.5	139.1	140.75	53992	140.75	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220826	3344.05	3383.95	3310.1	3319.3	395017	3319.3	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220826	17.65	19.4	17.3	18.55	1406865	18.55	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20220826	328	333.8	318	319.95	430617	319.95	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20220826	12.15	12.4	12.1	12.15	12783	12.15
MMFL.NSE	M M Forgings Limited	20220826	920.35	936.3	912.1	922.3	12283	922.3	up	up	correct
MMP.NSE	MMP Industries Limited	20220826	170	172.7	170	170.15	17167	170.15	up	up	correct
MMTC.NSE	MMTC Limited	20220826	41.5	42.8	41.5	42.2	2852013	42.2	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220826	56	56.8	55.05	55.05	1729	55.05	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20220826	18	18.25	17.65	17.8	11940	17.8	down	down	correct
MOIL.NSE	MOIL Limited	20220826	164.25	166.6	164.25	165	188553	165	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20220826	14.75	15.05	14.5	14.6	264666	14.6	down	down	correct
MOL.NSE	Meghmani Organics Limited	20220826	125.3	126.4	123.15	123.6	489006	123.6	down	down	correct
MOLDTECH.NSE	Mold	20220826	90.5	90.8	89.7	90	27086	90	down	down	correct
MOLDTKPAC.NSE	Mold	20220826	970	972.85	940.05	945.5	144601	945.5	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220826	102.74	102.74	101.46	101.54	481663	101.54	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220826	846.8	858.7	841.7	844.9	60544	844.9	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20220826	22	22.2	20.8	20.9	11155	20.9	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220826	35.25	35.7	34.8	35.3	1566326	35.3	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220826	773.5	778.35	766.85	770.9	63700	770.9	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220826	29.25	30	28.15	28.7	7719	28.7	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220826	2221.55	2232.95	2156.85	2166.05	537274	2166.05	down	down	correct
MPSLTD.NSE	MPS Limited	20220826	720	720	697.15	700.2	5974	700.2	down	down	correct
MRF.NSE	MRF Limited	20220826	86400	86445	85000	85272.25	6082	85272.25	down	down	correct
MRO.NSE	TEK	20220826	63.25	66	63	63.8	38982	63.8	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220826	74.45	75	72.95	73.1	2739268	73.1	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20220826	9.45	9.7	9.35	9.4	474457	9.4	down	down	correct
MSTCLTD.NSE	MSTC Limited	20220826	258	266	257.9	262.4	353308	262.4	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20220826	1594	1635.85	1590.95	1623.95	146829	1623.95	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20220826	9.1	9.25	8.9	8.95	162137	8.95	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220826	25	25.25	24.5	24.65	1645606	24.65	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20220826	114.4	115.8	113.15	113.85	44901	113.85	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220826	56	57	55	55.45	9407	55.45	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20220826	51.75	52	51.3	51.55	108300	51.55	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220826	104	104.9	103.2	103.65	30911	103.65	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220826	28.5	28.8	27.4	27.6	69034	27.6	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220826	195.95	195.95	192.55	194.35	26747	194.35	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220826	1049	1059.9	1035.75	1047.45	505294	1047.45	down	down	correct
NACLIND.NSE	NACL Industries Limited	20220826	76.05	77.25	75.5	76.2	63465	76.2	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220826	8.3	8.4	8.15	8.4	329085	8.4	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220826	13.4	13.75	12.85	13.45	12953	13.45	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220826	39.5	40.6	38.7	40.05	25012	40.05	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220826	400	404.75	385	386.8	17483	386.8	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220826	126.05	128.35	123.25	123.7	62656	123.7	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220826	364.5	364.7	357.25	358.55	18630	358.55	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220826	362.05	365.9	352.35	353.8	45612	353.8	down	down	correct
NAM.NSE	INDIA	20220826	305.5	313.3	305.5	308.1	775422	308.1	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220826	630	632.45	623	624.35	315278	624.35	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220826	178	199	175.7	195.4	379425	195.4	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220826	80.2	82.55	79.85	81.7	15110236	81.7	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20220826	4525	4624.9	4422.05	4436.45	625532	4436.45	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220826	4237.95	4269.45	4182.1	4218.55	155429	4218.55	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220826	66	66.85	63.55	64.3	861040	64.3	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220826	139.8	142.4	138.15	139.15	572972	139.15	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20220826	647.45	654.9	641.55	644.35	167156	644.35	down	down	correct
NBCC.NSE	NBCC (India) Limited	20220826	33.85	34.45	33.7	33.8	2448251	33.8	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220826	1798.15	1798.15	1762.1	1797	1237	1797	down	down	correct
NCC.NSE	NCC Limited	20220826	69.1	69.8	68.55	69.2	2763759	69.2	up	up	correct
NCLIND.NSE	NCL Industries Limited	20220826	180.5	185.95	180.5	183.25	161694	183.25	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220826	1203.55	1209.45	1183.05	1206.85	209	1206.85	up	up	correct
NDL.NSE	Nandan Denim Limited	20220826	28.4	30.5	28.15	29.8	417481	29.8	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220826	418.95	423.5	414.95	418.15	9970	418.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220826	421.9	427.95	397.5	427.7	4212168	427.7	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220826	29	29.4	26.6	26.85	284328	26.85	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220826	23.25	23.4	22.85	22.95	145785	22.95	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20220826	79.9	80.9	78.7	79.6	111429	79.6	down	down	correct
NELCO.NSE	Nelco Limited	20220826	841	856.55	841	856.55	154372	856.55	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220826	1435	1484	1435	1448.35	17403	1448.35	up	up	correct
NESCO.NSE	Nesco Limited	20220826	571.75	571.8	561.5	567.05	53687	567.05	down	down	correct
NETF.NSE	Tata Mutual Fund	20220826	194.99	194.99	180.45	184.02	1133	184.02	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20220826	74.4	75.8	73.65	74	1372200	74	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220826	1200	1238	1177	1189.4	29520	1189.4	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220826	395.5	409.8	395.1	397.85	100510	397.85	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220826	6.25	6.25	5.85	6.1	10117	6.1	down	down	correct
NFL.NSE	National Fertilizers Limited	20220826	51.3	53.1	50.9	51.6	2359702	51.6	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20220826	132.75	132.75	127.1	129.5	1047	129.5	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20220826	718.05	727	683.3	686.3	357777	686.3	down	down	correct
NHPC.NSE	NHPC Limited	20220826	35.4	36	34.85	35.55	16901704	35.55	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220826	93	99.5	92.5	97.55	6927482	97.55	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220826	23.35	23.35	21.65	22.1	11079	22.1	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220826	192.9	193.4	191.41	191.92	3248970	191.92	down	down	correct
NIITLTD.NSE	NIIT Limited	20220826	354.8	355.95	346.45	347.8	226617	347.8	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220826	6.3	7	6.3	6.55	1614986	6.55	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20220826	2.95	3.1	2.9	3.1	616791	3.1	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20220826	2049.95	2060	2025.15	2038.15	10974	2038.15	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20220826	336.5	339.4	333	335	2376	335	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220826	28.75	29.35	28.25	28.65	6918	28.65	down	down	correct
NITCO.NSE	NITCO Limited	20220826	24.7	24.7	23.75	23.95	19276	23.95	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20220826	215	215	210	211.05	88427	211.05	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220826	80.9	81	78.7	80	8882	80	down	down	correct
NKIND.NSE	N.K Industries Limited	20220826	38	39.4	38	38.95	381	38.95	up	up	correct
NLCINDIA.NSE	NLC India Limited	20220826	73.95	78.3	73.9	76.75	6527287	76.75	up	up	correct
NMDC.NSE	NMDC Limited	20220826	123.5	125	122.5	122.95	13716094	122.95	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20220826	263.8	266.5	262	264.4	340277	264.4	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220826	7.25	7.3	7.05	7.15	162896	7.15	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220826	7.3	7.3	7.3	7.3	400	7.3
NOVARTIND.NSE	Novartis India Limited	20220826	741	780	735	740.8	32972	740.8	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220826	205.6	206.1	204.19	204.27	464	204.27	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220826	325.5	341	322	338.55	99818	338.55	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20220826	165.5	167	163.95	165.25	373161	165.25	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220826	1475.7	1531	1457.35	1499.75	1466	1499.75	up	up	correct
NTPC.NSE	NTPC Limited	20220826	159	164.7	158.9	163.4	30719678	163.4	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220826	408.95	410	403.9	408.25	11580	408.25	down	up	incorrect
NURECA.NSE	Nureca Limited	20220826	1016	1016.5	997.1	1000	108911	1000	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220826	354.5	358.7	350	351.7	219706	351.7	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220826	489.45	500.6	484.55	487.25	17855	487.25	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20220826	519.9	520.75	509.5	510.45	9078	510.45	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20220826	975	986	964.05	968.25	312892	968.25	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220826	863.05	863.05	845.45	858.9	1915	858.9	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20220826	3226.9	3259	3218	3229.25	53763	3229.25	up	up	correct
OIL.NSE	Oil India Limited	20220826	191	192.8	190.55	191.25	847564	191.25	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220826	9.25	9.25	8.9	9.15	35875	9.15	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20220826	595	618.75	590.5	611.95	251111	611.95	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20220826	52.3	52.3	50.75	51.3	17197	51.3	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20220826	102	103.5	100	100.2	156542	100.2	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220826	36.6	37.2	36.2	36.4	62111	36.4	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220826	22.35	22.35	20.6	20.75	55002	20.75	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220826	13.9	13.95	13.35	13.9	11234	13.9
ONEPOINT.NSE	One Point One Solutions Limited	20220826	11.5	11.5	11.1	11.15	1394886	11.15	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220826	136.5	138.25	136.1	136.65	12097519	136.65	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20220826	125.8	126.75	123.9	124.6	523164	124.6	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20220826	265	265	253.4	256.55	24874	256.55	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220826	255	267.7	253	255.4	151437	255.4	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20220826	150.25	153.5	143.8	146.5	96688	146.5	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20220826	324.9	325.5	314	319.45	4009	319.45	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220826	37.35	38.25	35.8	36	501557	36	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220826	32.5	35.35	32.5	33.55	1127938	33.55	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220826	16.75	16.75	16.1	16.25	66432	16.25	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20220826	610.2	618.6	604	611.15	16221	611.15	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20220826	118.6	121.4	118.25	120.35	806692	120.35	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220826	264	264.8	261.35	262.85	1407856	262.85	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220826	68	68.05	66.5	67.25	487380	67.25	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20220826	65.4	65.9	63.45	63.75	4134	63.75	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220826	31.2	31.95	30.95	31.25	1175918	31.25	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220826	3125	3168.95	3063.05	3094.05	1944	3094.05	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220826	1.2	1.2	1.15	1.15	4848	1.15	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20220826	23.95	23.95	23.5	23.7	13591	23.7	down	up	incorrect
OSIAHYPER.NSE	SM	20220826	296.25	296.25	289.75	290.2	19200	290.2	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220826	36.7	37.3	36.5	36.85	64211	36.85	up	up	correct
PAGEIND.NSE	Page Industries Limited	20220826	49900	50340	49743	49937.6	10964	49937.6	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220826	76.05	76.55	74.25	75.75	596759	75.75	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20220826	89.5	89.55	84.55	89.5	1054	89.5
PALREDTEC.NSE	Palred Technologies Limited	20220826	135.7	137.45	132	132.2	6915	132.2	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20220826	135.95	135.95	133.7	134.3	54501	134.3	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20220826	66.6	66.95	64.55	65.05	3958	65.05	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220826	314.8	325.15	302.9	313.6	404340	313.6	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20220826	171.15	172.15	167	167.9	7423	167.9	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220826	16.5	17.25	16.4	16.55	867545	16.55	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220826	109.05	114	107.5	113.15	1443712	113.15	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20220826	7.5	7.85	7.45	7.7	1338312	7.7	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220826	26.3	26.5	25.75	26.05	1805826	26.05	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220826	16.2	16.2	15.5	15.6	59174	15.6	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220826	72.05	72.35	70.7	71.45	3245712	71.45	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220826	45.65	47.65	44.7	45.4	1240074	45.4	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20220826	23.4	23.75	22.8	23.1	34591	23.1	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220826	2036	2084.1	1967.55	1979.85	3505303	1979.85	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20220826	43.05	43.3	42.1	42.75	798766	42.75	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20220826	14.95	14.95	14.4	14.95	792382	14.95
PERSISTENT.NSE	Persistent Systems Limited	20220826	3584	3618	3505.05	3525.55	193009	3525.55	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20220826	217	221.1	216.05	219.15	2392900	219.15	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20220826	121.1	121.85	120.3	120.5	5152823	120.5	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20220826	4177.65	4182.55	4143	4157.1	17664	4157.1	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220826	72	72	70	70	8875	70	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20220826	15.2	15.6	15.15	15.2	309343	15.2
PGEL.NSE	PG Electroplast Limited	20220826	897.9	897.9	855	864.1	10635	864.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220826	14254.7	14254.7	13921.65	13977.15	9915	13977.15	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20220826	4208.2	4299	4173.05	4216	6874	4216	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20220826	567.45	584.95	565.5	573.45	21269	573.45	up	up	correct
PGINVIT.NSE	IV	20220826	138.3	138.5	135	135.88	334804	135.88	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220826	1408.9	1420.95	1378.05	1397.65	211621	1397.65	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220826	2674.95	2695	2652.1	2666.9	186100	2666.9	down	down	correct
PIIND.NSE	PI Industries Limited	20220826	3419.45	3425.6	3362.4	3376.4	121528	3376.4	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220826	1755	1788	1750	1779.7	3888	1779.7	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20220826	9	9.15	8.7	8.95	334496	8.95	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220826	166.25	166.25	159.05	163.05	17122	163.05	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220826	44.15	44.95	44	44.1	16028	44.1	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220826	323.5	328.95	320	321.25	87295	321.25	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220826	305.1	319.85	305.05	306.1	425	306.1	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20220826	226.95	227.65	223.3	224.25	8288	224.25	down	down	correct
PNB.NSE	Punjab National Bank	20220826	35.5	36.5	35.45	35.7	62669833	35.7	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20220826	67.2	67.25	64.85	65	715928	65	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220826	362.6	363.9	354.5	355.1	231292	355.1	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20220826	45.7	45.8	44.3	44.75	13831	44.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220826	264	277.3	264	273.4	1801535	273.4	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220826	182.1	183	175	180.2	7276	180.2	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20220826	255.75	257.35	253.1	254.25	4112	254.25	down	down	correct
POKARNA.NSE	Pokarna Limited	20220826	565	568.75	558	560.5	14658	560.5	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220826	2419	2453.95	2401.2	2408.35	248246	2408.35	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220826	740.85	765	740.85	758.35	125263	758.35	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220826	2184.7	2186.5	2144.4	2157.7	149155	2157.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220826	253.5	253.5	248.45	250.45	4653	250.45	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220826	289.9	308.4	288.55	303.75	13328487	303.75	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220826	226.6	231.2	226.6	230.45	5973224	230.45	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220826	3645	3848.9	3640	3683.65	208511	3683.65	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220826	1324.2	1438.8	1315.4	1393.95	216313	1393.95	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20220826	219.65	221.55	217.4	218.15	9331	218.15	down	down	correct
PPL.NSE	Prakash Pipes Limited	20220826	184	184.05	179.15	180.55	79551	180.55	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220826	14.25	14.5	13.6	13.9	79237	13.9	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20220826	379.45	391.45	379.05	389.95	936634	389.95	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20220826	52.4	54.85	52.4	54.2	1415538	54.2	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220826	6.1	6.1	5.9	5.95	744186	5.95	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220826	30.45	30.45	29	29.6	34801	29.6	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20220826	121.9	123.95	121.6	122.65	62796	122.65	up	down	incorrect
PRECOT.NSE	Precot Limited	20220826	265	270	261	268.15	5095	268.15	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20220826	90.6	92	88.05	88.6	195650	88.6	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220826	507.55	507.55	488.2	507.55	126951	507.55
PREMIER.NSE	Premier Limited	20220826	4.1	4.1	3.9	3.95	16241	3.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220826	98.4	100.1	97	98.1	14445	98.1	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220826	42.4	43.15	41.6	42.2	21008	42.2	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220826	473.5	475.35	461.6	463.85	158036	463.85	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220826	169.2	172.45	168.2	171.55	532754	171.55	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220826	109	110.95	103.8	108.2	114150	108.2	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220826	584.7	587.85	578.35	580.6	90412	580.6	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220826	15.1	15.9	15.1	15.55	427416	15.55	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220826	1420	1440	1375.75	1387.15	23969	1387.15	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220826	23.7	24	23.15	23.35	210653	23.35	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20220826	131.8	132	125.7	127.5	657642	127.5	down	down	correct
PSB.NSE	Punjab & Sind Bank	20220826	15.8	16.15	15.5	15.6	675460	15.6	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20220826	606.8	612.8	591.95	598.1	81213	598.1	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20220826	32.78	33.49	32.53	33.06	2507040	33.06	up	up	correct
PTC.NSE	PTC India Limited	20220826	85.45	85.95	84.5	84.85	592859	84.85	down	down	correct
PTL.NSE	PTL Enterprises Limited	20220826	31	31.35	30.75	31.2	92459	31.2	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220826	1369	1375	1290	1299.05	16407	1299.05	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220826	1.75	1.75	1.7	1.7	465106	1.7	down	up	incorrect
PURVA.NSE	Puravankara Limited	20220826	106.05	107.85	103.2	104.65	177019	104.65	down	down	correct
PVR.NSE	PVR Limited	20220826	1840	1863.5	1824.1	1833.1	423195	1833.1	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20220826	44.47	44.47	44.02	44.09	17656	44.09	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220826	1865	1868	1852.78	1854.38	289	1854.38	down	down	correct
QUESS.NSE	Quess Corp Limited	20220826	575	587	572.5	574.05	194501	574.05	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220826	213.4	219.45	212	214.05	156714	214.05	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20220826	1.55	1.6	1.5	1.55	46328	1.55
RADICO.NSE	Radico Khaitan Limited	20220826	1045	1051.55	1026	1037.55	319548	1037.55	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20220826	25.6	25.6	25.3	25.5	187496	25.5	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220826	97.25	98.05	96.3	96.6	304040	96.6	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20220826	201.95	204	197.9	198.8	1369775	198.8	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220826	600.4	602	593.3	597.15	37266	597.15	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20220826	482.5	486.1	481	481.75	21337	481.75	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220826	1135	1148.25	1107	1135.5	153024	1135.5	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220826	34.3	34.65	34.05	34.5	21398	34.5	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20220826	48.55	48.55	45.85	47.75	6285	47.75	down	down	correct
RALLIS.NSE	Rallis India Limited	20220826	228.15	231	225	226.05	164986	226.05	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220826	16.9	17.3	16.75	17.05	30220	17.05	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220826	116	120.65	115.95	120.65	394348	120.65	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220826	759.7	761.4	742	746.4	501377	746.4	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20220826	211.2	214.95	209.15	211.15	56742	211.15	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220826	283.7	287.5	282	284.95	97776	284.95	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20220826	194.8	194.8	178.8	181.9	655578	181.9	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20220826	25	25.25	24.5	24.65	585214	24.65	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20220826	246	254.95	245	246	3009	246
RANEHOLDIN.NSE	Rane Holdings Limited	20220826	820	850	816.1	830.75	29629	830.75	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220826	1795	1864.4	1781.25	1834.6	141246	1834.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20220826	961.9	974.5	954	965.2	92005	965.2	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20220826	730.65	745	730.65	737.6	16592	737.6	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220826	130	133.7	119.1	124.45	102314793	124.45	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220826	102.4	108	102.15	105.05	16823439	105.05	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220826	2.85	2.85	2.65	2.85	18622742	2.85
RECLTD.NSE	REC Limited	20220826	108.9	109.7	108.3	108.6	6250403	108.6	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20220826	150.2	155.5	149.9	152	6225225	152	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20220826	128.7	144.4	128.7	138	465539	138	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20220826	13.95	13.95	13.95	13.95	184	13.95
RELAXO.NSE	Relaxo Footwears Limited	20220826	990	995	980	984.05	100324	984.05	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20220826	13.95	14.6	13.9	14.6	1356743	14.6	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20220826	2633	2650	2607	2618	4956404	2618	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20220826	134.5	135.3	131	131.35	278611	131.35	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220826	141.45	164.4	141.05	157.35	28975205	157.35	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220826	221.75	223.8	217.1	218.95	742	218.95	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220826	46.95	47.3	46.5	46.8	6210202	46.8	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220826	272.2	274.9	245	247.9	629018	247.9	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20220826	182.8	184.75	181.25	182.65	17859	182.65	down	down	correct
REPRO.NSE	Repro India Limited	20220826	476.5	493.45	462.7	466.4	18713	466.4	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220826	139	145.15	139	140.1	188274	140.1	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20220826	745	745	725	727	1507	727	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20220826	122.95	127.1	120.55	123.65	125860	123.65	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20220826	3.7	3.95	3.6	3.75	5628871	3.75	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20220826	562.6	563.55	554	557.9	116616	557.9	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20220826	51.55	52.45	50.15	50.75	523234	50.75	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220826	1026	1038	1011.1	1014.95	483200	1014.95	down	down	correct
RITES.NSE	RITES Limited	20220826	287.45	293	284.7	290.4	347281	290.4	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220826	13	13.55	12.5	13.55	179915	13.55	up	up	correct
RKEC.NSE	RKEC Projects Limited	20220826	43.9	46.45	43.8	45.95	37276	45.95	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220826	184.15	193.75	184.15	191.35	754763	191.35	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220826	2.2	2.2	2.2	2.2	17112	2.2
RML.NSE	Rane (Madras) Limited	20220826	383.95	389.95	377.25	379.4	8941	379.4	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220826	3.3	3.3	3.1	3.2	1189904	3.2	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220826	230	231.45	221	223.3	182294	223.3	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220826	1720	1799.75	1695	1789.45	4139495	1789.45	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220826	1.45	1.45	1.35	1.35	201534	1.35	down	down	correct
ROLTA.NSE	Rolta India Limited	20220826	4.9	4.95	4.65	4.8	96923	4.8	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20220826	61.05	62.45	60.55	61	23093	61	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20220826	948	950	935	943.8	140576	943.8	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20220826	235.15	239.2	226	227.35	74978	227.35	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20220826	1482.5	1590	1465.2	1565.05	726339	1565.05	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220826	705	718.8	694.55	698.95	34392	698.95	down	down	correct
RPOWER.NSE	Reliance Power Limited	20220826	15.15	16.85	15.15	16.25	145614181	16.25	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220826	41.55	42.1	40.85	41.25	46931	41.25	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220826	534.95	540	521	524	22178	524	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220826	29.1	29.8	29.1	29.3	29533	29.3	up	up	correct
RSWM.NSE	RSWM Limited	20220826	425	426.95	418.5	420.7	321477	420.7	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20220826	237	240	233	233.5	22166	233.5	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220826	54.9	55.65	52	52.35	3410093	52.35	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220826	4	4.2	3.95	4.05	21550587	4.05	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20220826	573	585	560.05	566.55	53058	566.55	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220826	8.25	8.35	8	8.1	141185	8.1	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20220826	152	162.85	152	157.75	2011092	157.75	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220826	338.7	341	331.05	333.65	151029	333.65	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220826	21	22.4	21	21.5	21858	21.5	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220826	31.65	32.6	31.6	32.3	4676451	32.3	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220826	6.3	6.5	6.05	6.45	7982	6.45	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20220826	14.55	14.55	13.9	14.2	1027135	14.2	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220826	6.95	6.95	6.75	6.85	451097	6.85	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20220826	1489	1510	1464.55	1493.5	16156	1493.5	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220826	30.65	31.8	30.65	31.15	15981	31.15	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220826	207	209.95	205	205.75	67993	205.75	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20220826	81	82.9	80.6	81.7	29927506	81.7	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20220826	217.05	224	205	208.85	28512	208.85	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220826	17	17.2	16.8	16.85	80874	16.85	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20220826	1048	1048	1020	1032.1	15123	1032.1	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20220826	17.4	17.95	16.2	16.45	871498	16.45	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20220826	33.45	34	32.6	32.9	1276867	32.9	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20220826	244.8	255.9	241.95	249.5	10442	249.5	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220826	8.15	8.35	8.15	8.25	83982	8.25	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220826	246.85	248.6	236	239.1	99422	239.1	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220826	3.65	3.65	3.5	3.55	29379	3.55	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220826	9.9	9.9	9.3	9.6	40120	9.6	down	down	correct
SANDESH.NSE	The Sandesh Limited	20220826	757	773	757	771.25	728	771.25	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220826	225	228.45	223.05	226.55	33804	226.55	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220826	339.9	344.95	326.2	329.25	25758	329.25	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20220826	55.3	55.5	52.4	52.75	756794	52.75	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220826	269.9	277.7	260	261.7	470330	261.7	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220826	27	27	23.55	24.3	95984	24.3	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220826	6270	6275.05	6232.8	6243.3	15647	6243.3	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20220826	0.75	0.8	0.75	0.8	600694	0.8	up	down	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220826	883.05	898	883.05	890.7	29509	890.7	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220826	412	413.65	403.1	406.4	104304	406.4	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220826	53.65	54.9	53.15	53.65	124639	53.65
SARVESHWAR.NSE	SM	20220826	49.55	49.7	49.5	49.7	4800	49.7	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20220826	836.15	854	825.2	834.65	10644	834.65	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220826	292	293.45	286	287.55	9412	287.55	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20220826	117.4	118.7	115.2	115.5	266924	115.5	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20220826	110.5	111	107.85	109.2	72747	109.2	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220826	609.2	621	595	600.25	170490	600.25	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220826	924	926.85	905.1	908	767622	908	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220826	153.6	154.18	152.75	152.86	1016	152.86	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20220826	1306	1327.5	1306	1313.7	869824	1313.7	up	up	correct
SBIN.NSE	State Bank of India	20220826	523.8	529.5	522.2	523.8	12850781	523.8
SCAPDVR.NSE	Stampede Capital Limited	20220826	11.05	11.05	10.45	10.65	39840	10.65	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20220826	3035	3045	3000.15	3011.55	68752	3011.55	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20220826	177.75	188	173.2	174.65	169224	174.65	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220826	125.45	137.7	125.2	134.95	3831751	134.95	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20220826	117.1	118.2	114.5	116	1485227	116	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220826	96.4	96.8	91	91.65	576395	91.65	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20220826	1150	1172	1085	1110.2	10444	1110.2	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220826	58.7	59.9	57.5	58	45916	58	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20220826	255	260.4	248.05	249.65	106981	249.65	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20220826	17.8	17.8	17.2	17.55	21150	17.55	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20220826	116.5	117.45	114.8	115.3	486791	115.3	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20220826	84.5	84.5	78.1	84.3	49082	84.3	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220826	283	284.7	274.65	280.2	204033	280.2	down	down	correct
SETCO.NSE	Setco Automotive Limited	20220826	12	12.25	11.95	12.15	60331	12.15	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20220826	203	203.7	202.9	203.65	901	203.65	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20220826	45.78	45.78	45.28	45.54	174917	45.54	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220826	181.98	182.89	181.06	181.51	180778	181.51	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20220826	394.35	396	389.88	391.28	45791	391.28	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220826	452.98	452.98	449	449.73	8349	449.73	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220826	2.05	2.1	2	2.05	116922	2.05
SFL.NSE	Sheela Foam Limited	20220826	2962.2	2996.1	2911.55	2943.35	4675	2943.35	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220826	162	167.95	162	163.5	3031	163.5	up	up	correct
SGL.NSE	STL Global Limited	20220826	27.2	27.2	25.65	26	30503	26	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220826	52.7	53.65	51.75	53.65	67585	53.65	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220826	502	514.3	501.35	505.3	33513	505.3	up	up	correct
SHALBY.NSE	Shalby Limited	20220826	122.5	124.9	122.5	122.9	34561	122.9	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220826	168	169.4	167.6	168.4	47397	168.4	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20220826	738.95	738.95	721.05	724.95	49321	724.95	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220826	23.4	24.55	23.4	24.35	16027	24.35	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220826	282	283.35	273	276	163260	276	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220826	523.2	540	521	531.15	220579	531.15	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220826	781.4	781.4	755	760.45	25545	760.45	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20220826	1152.1	1171.05	1138	1153.3	27242	1153.3	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220826	412.6	415.89	410.66	411.04	754	411.04	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220826	137.8	150	136	144.15	299437	144.15	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220826	387.95	389.7	381	382.05	81904	382.05	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220826	40.85	42.35	39.85	41.75	165820	41.75	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20220826	107.9	111.6	106	107.3	9479	107.3	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20220826	157	159.7	157	157.4	6487	157.4	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20220826	143.15	144.75	141.95	142.35	70291	142.35	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220826	619	627.7	610	614.55	144738	614.55	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20220826	45.75	47.25	45.75	46.95	3065	46.95	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220826	68.85	69.5	67.4	68.05	113146	68.05	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220826	21712.6	22200.7	21580	22097.9	35741	22097.9	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220826	234.4	236.9	227.3	229.7	74357	229.7	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20220826	15.2	16	15	16	497264	16	up	up	correct
SHRENIK.NSE	Shrenik Limited	20220826	1.95	2	1.95	1.95	1100129	1.95
SHREYANIND.NSE	Shreyans Industries Limited	20220826	134.75	136.3	132.1	135.75	44548	135.75	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220826	384.8	396.65	365.3	373.15	162173	373.15	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220826	799.5	824.95	781	800	563	800	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220826	1908	1908	1877	1897.1	23664	1897.1	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220826	21.65	22.6	21.4	21.85	362287	21.85	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220826	298.9	306.35	295.1	301.1	140881	301.1	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220826	11.25	11.25	10.75	10.75	1340	10.75	down	down	correct
SICAL.NSE	Sical Logistics Limited	20220826	9.5	9.5	9.5	9.5	25327	9.5
SIEMENS.NSE	Siemens Limited	20220826	2906	2968	2890	2920.05	556124	2920.05	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20220826	43.6	43.6	41.5	41.55	29479	41.55	down	down	correct
SIL.NSE	Standard Industries Limited	20220826	22.95	23	22.4	22.65	119954	22.65	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20220826	25.95	26	25.15	25.6	42304	25.6	down	down	correct
SILINV.NSE	SIL Investments Limited	20220826	312	318.35	307.5	311.2	4574	311.2	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220826	23	23	22.35	22.75	4774	22.75	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220826	18.9	19.4	18.65	18.9	57487	18.9
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220826	70.4	70.8	68.3	69.45	233097	69.45	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20220826	84.25	85.4	83.8	84.3	617	84.3	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20220826	520.5	525.75	519	521.3	8418	521.3	up	down	incorrect
SIS.NSE	SIS Limited	20220826	451.95	461.9	450	458.9	476015	458.9	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20220826	1.7	1.7	1.65	1.7	825821	1.7
SIYSIL.NSE	Siyaram Silk Mills Limited	20220826	500.6	507.6	496	501.55	33600	501.55	up	up	correct
SJVN.NSE	SJVN Limited	20220826	28.75	29.05	28.55	28.9	2002824	28.9	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220826	4814	4864.4	4655.3	4709.55	42369	4709.55	down	down	correct
SKIPPER.NSE	Skipper Limited	20220826	60.25	62.9	57.85	58.85	188821	58.85	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220826	78	81.75	75.8	80.75	239371	80.75	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220826	129.8	132	127.65	128.3	14463	128.3	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220826	88.7	88.7	86.25	86.75	44897	86.75	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20220826	700	717.75	695.1	701.7	16567	701.7	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220826	689.7	694.95	684.05	691.4	513	691.4	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220826	79.75	81.35	79.75	80.7	30892	80.7	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20220826	34.15	34.9	34	34.55	417514	34.55	up	up	correct
SOBHA.NSE	Sobha Limited	20220826	722.25	727	711	712.1	181486	712.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220826	454.8	455.3	437.65	443.4	132860	443.4	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20220826	3449	3451.05	3310.1	3345.95	69996	3345.95	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220826	651.5	655.15	645	646.8	8150	646.8	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20220826	7	7.45	7	7.15	13444	7.15	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220826	45	46.95	43.6	46	70603	46	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220826	526.7	535.65	521.35	530.8	3272616	530.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20220826	702.5	711.2	702	706.8	41884	706.8	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20220826	1633	1654.85	1600.05	1609.5	52900	1609.5	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220826	8.35	8.7	8.25	8.35	41949136	8.35
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220826	183	188.3	179.85	183.35	7924	183.35	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20220826	458.5	463.75	450.1	453.2	39523	453.2	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220826	513.9	550	513.85	519.15	699555	519.15	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220826	234	236.55	230.4	232.35	144154	232.35	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220826	19.7	19.7	19.2	19.7	953366	19.7
SPECIALITY.NSE	Speciality Restaurants Limited	20220826	194.55	197	188.15	189	108148	189	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20220826	75.4	76.75	74.3	76.2	112172	76.2	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20220826	1.9	1.9	1.9	1.9	1251	1.9
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220826	60.1	62.4	60.05	61.95	1529169	61.95	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220826	46.95	47.25	46.3	46.7	1155126	46.7	down	down	correct
SPLIL.NSE	SPL Industries Limited	20220826	70.25	70.7	66.5	67.5	94608	67.5	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20220826	46.55	46.55	44.5	44.65	93879	44.65	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220826	3.9	3.95	3.75	3.85	1177831	3.85	down	down	correct
SPYL.NSE	Shekhawati Poly	20220826	0.95	0.95	0.95	0.95	94968	0.95
SREEL.NSE	Sreeleathers Limited	20220826	184.85	186	182	183.35	6610	183.35	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220826	4.2	4.25	4.1	4.15	227504	4.15	down	down	correct
SRF.NSE	SRF Limited	20220826	2395	2427.25	2380.05	2401.55	363210	2401.55	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220826	805	834.8	794.25	812.05	125794	812.05	up	down	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20220826	84.35	86.95	80.35	85.45	42496	85.45	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220826	1335	1347.45	1324.15	1333.35	421435	1333.35	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20220826	839.6	854	836	841.6	40074	841.6	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20220826	337.1	339.05	332.55	333.75	377080	333.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20220826	94.55	94.55	93	93.85	59871	93.85	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220826	199.8	204.3	198.4	199.8	184778	199.8
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220826	91.35	96.4	90.8	92.45	106891	92.45	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20220826	59.9	59.95	57.6	58.1	14371	58.1	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20220826	13.3	13.65	13	13.15	1594609	13.15	down	down	correct
STEL.NSE	STEL Holdings Limited	20220826	113.75	115.35	111.35	111.85	10808	111.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20220826	221.5	224.8	215	218	45975	218	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220826	168	172.5	166.55	170.35	1500948	170.35	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20220826	619.8	619.8	608	614.25	93335	614.25	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20220826	1146.25	1168.5	1139.3	1162.6	5844	1162.6	up	down	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20220826	209.4	209.4	209.4	209.4	290	209.4
SUBEXLTD.NSE	Subex Limited	20220826	35.95	36.3	35.3	35.65	2704225	35.65	down	down	correct
SUBROS.NSE	Subros Limited	20220826	327.45	330	326.3	327.65	9231	327.65	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220826	456	459.1	445.6	453.6	61235	453.6	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220826	6.35	6.35	6.2	6.2	397026	6.2	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220826	486.2	490.9	478.25	482.7	275283	482.7	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20220826	15.75	16.5	15	16	180114	16	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20220826	614.75	617.85	601.3	609.5	2003	609.5	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20220826	4668	4800	4526.5	4591.9	4075	4591.9	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220826	3.25	3.3	3.2	3.2	613009	3.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220826	2097.75	2121.05	2072	2087.3	8650	2087.3	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220826	78.5	80.2	78.2	78.6	84924	78.6	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220826	361.1	370.95	361.05	366.6	4703	366.6	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220826	840.3	853.55	840.3	846	229261	846	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220826	88.5	89.5	86.05	86.85	615097	86.85	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220826	882.3	890.5	878.1	880.15	1542189	880.15	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20220826	463	465.5	457.25	460.3	120706	460.3	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20220826	514.4	517	505.1	507.05	1032388	507.05	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20220826	204.1	208.85	200.05	201.5	41276	201.5	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20220826	9.35	10.3	9	9.95	354354	9.95	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220826	341.8	345.4	335.15	338.75	164419	338.75	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20220826	2.15	2.15	2.1	2.1	860359	2.1	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220826	1917.85	1935	1896	1924.6	59627	1924.6	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20220826	22.95	23	22.35	22.45	51883	22.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220826	11.4	11.6	11.2	11.4	63618	11.4
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220826	73.85	78.75	71.3	75.95	167490	75.95	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220826	386	457.8	384.45	457.8	3232020	457.8	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220826	101.5	102.5	96	96.75	406346	96.75	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220826	74.7	75.15	73.35	73.9	144357	73.9	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20220826	44.15	46.5	44.15	45.1	151947	45.1	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20220826	70.6	71.75	70.05	70.25	170145	70.25	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220826	446.5	453.7	444.1	446.55	353902	446.55	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220826	6.15	6.25	6.05	6.1	230741	6.1	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20220826	8.55	8.65	8.1	8.2	75879547	8.2	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220826	40.65	41.25	38.5	38.7	372413	38.7	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20220826	206.05	207.9	202.8	203.35	95211	203.35	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20220826	1605.8	1619.15	1569.85	1578.05	4376	1578.05	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220826	325.95	326	304.8	307	36206	307	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220826	295.1	296	289	292.25	184922	292.25	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220826	929.85	935	922.1	932.5	80145	932.5	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220826	603.55	608	598.85	600.05	277757	600.05	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220826	105.7	105.7	99.1	100.2	41057	100.2	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220826	168.75	172	166.95	169.4	185370	169.4	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20220826	25.7	26.05	25.5	25.8	234066	25.8	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220826	487	489.85	480.1	481.15	24212	481.15	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20220826	703.7	733.7	699.9	730.55	720471	730.55	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220826	11.65	11.65	11.1	11.15	3291	11.15	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220826	4	4.1	4	4	2065	4
TARC.NSE	TARC Limited	20220826	41.95	42.4	40.95	41.4	1174136	41.4	down	down	correct
TARMAT.NSE	Tarmat Limited	20220826	56.2	58	54.55	56.1	45867	56.1	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220826	13397	13397	12874	13107.6	1731	13107.6	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20220826	1110.3	1137.4	1104.2	1110.6	2444330	1110.6	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220826	235.5	243	235.05	236.8	5044927	236.8	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220826	1169.3	1177.3	1158.8	1168.05	457477	1168.05	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220826	805.9	810.8	798.8	801.95	1253898	801.95	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220826	9600	9686	9301	9349	625405	9349	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220826	1530.6	1560	1530.55	1549.9	83584	1549.9	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20220826	710	754	710	743	241854	743	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220826	465	470.45	463.95	465.05	11248026	465.05	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220826	231.2	233.75	230	230.75	2469818	230.75	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220826	231	236.4	230.85	235.1	19381855	235.1	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20220826	107.25	109.2	107.1	107.35	71228886	107.35	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220826	616	634.15	616	621.75	58206	621.75	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220826	2439.35	2464	2415.9	2422.55	8934	2422.55	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220826	75.7	76.3	74.95	75	166190	75	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20220826	714.65	718.85	709.05	715.95	52203	715.95	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20220826	378	379.85	368.6	376.1	1017	376.1	down	down	correct
TCIEXP.NSE	TCI Express Limited	20220826	1780	1800	1740	1783.5	39141	1783.5	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220826	577.2	603.95	575	579.35	82106	579.35	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20220826	1320	1329.5	1278.35	1297.55	25352	1297.55	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20220826	3234.3	3257	3216.8	3222.2	1457184	3222.2	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220826	588.7	601.3	566	570.2	82990	570.2	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20220826	3488	3488	3410.6	3473.75	6942	3473.75	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20220826	11.15	11.75	11.05	11.35	11171	11.35	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20220826	1083	1097.55	1081	1085.55	2624643	1085.55	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220826	290.9	290.9	285	286.55	40371	286.55	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20220826	529.8	550	529	546.05	1928506	546.05	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20220826	110.5	119.45	108.15	119	209693	119	up	up	correct
TERASOFT.NSE	Tera Software Limited	20220826	42.45	42.75	39.95	40.45	32910	40.45	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220826	59.95	60.45	59.3	59.9	86678	59.9	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220826	61	62.9	60.35	61.5	158962	61.5	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220826	48.1	52	47.9	51.2	5678028	51.2	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220826	59.75	60.25	59	59.5	94529	59.5	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20220826	12.2	12.5	11.5	12.3	50231	12.3	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220826	10.45	10.45	9.75	9.95	40322	9.95	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220826	1148	1148	1122.2	1135.9	2752	1135.9	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20220826	97.15	99.5	96.25	97.2	15215	97.2	up	up	correct
THEJO.NSE	SM	20220826	970	1080	931.25	1045	13500	1045	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220826	817.25	827.75	795.1	798.7	951	798.7	down	up	incorrect
THERMAX.NSE	Thermax Limited	20220826	2460.05	2525	2460.05	2492.75	291404	2492.75	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220826	73	73	70.7	72.2	346046	72.2	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220826	38.1	41.9	38	39.05	3751	39.05	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20220826	631.55	634.45	626.75	627.65	25632	627.65	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220826	76.85	78.2	74	76.05	214501	76.05	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220826	1139.25	1148	1122.55	1126.15	11039	1126.15	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220826	916.1	924.7	905.1	909	3901	909	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220826	2105	2174	2061	2150.35	360522	2150.35	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20220826	4.8	4.9	4.6	4.65	47857	4.65	down	up	incorrect
TIL.NSE	TIL Limited	20220826	125.9	133.8	121.95	128.6	267100	128.6	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20220826	51.15	53	50.4	51.95	3956	51.95	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20220826	118.4	122.35	116.7	119.9	7577699	119.9	up	up	correct
TIMKEN.NSE	Timken India Limited	20220826	3000	3000	2935.7	2958.35	21779	2958.35	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220826	304.3	309.5	303.45	305	313791	305	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20220826	1614	1614	1540.1	1545.4	6852	1545.4	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220826	238.5	240.75	233.1	234.75	229207	234.75	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20220826	13.15	13.8	12.8	13.8	458703	13.8	up	up	correct
TITAN.NSE	Titan Company Limited	20220826	2483.05	2556	2481.55	2532.9	2398052	2532.9	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220826	103.1	107.4	103.1	104.4	977893	104.4	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220826	254.75	265.3	248.9	262.9	724543	262.9	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220826	8.55	8.55	8	8.15	6668	8.15	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220826	102.9	104.9	101	101.9	15534	101.9	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220826	1545.5	1568	1539.65	1547.8	182247	1547.8	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20220826	575	579.95	574	576.35	430941	576.35	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220826	112.8	128.8	107.25	118.8	1775503	118.8	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220826	78.95	79.9	76	77.05	5948	77.05	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220826	170.95	170.95	166.05	167.65	8115	167.65	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220826	13.7	14.55	13.7	14.35	36611	14.35	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220826	70	71.65	68.3	69	28744	69	down	down	correct
TRENT.NSE	Trent Limited	20220826	1366	1400.85	1363.05	1390.6	1047646	1390.6	up	up	correct
TRF.NSE	TRF Limited	20220826	185	185	175.6	176.9	26745	176.9	down	up	incorrect
TRIDENT.NSE	Trident Limited	20220826	37.2	37.4	36.85	37	6638153	37	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220826	102.95	103.25	100.4	101	44462	101	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220826	38.5	38.75	37.65	37.85	211527	37.85	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220826	203.7	207.5	199.1	200.2	316744	200.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220826	241.45	243.3	239.55	240.4	351839	240.4	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220826	845.1	860	843.15	853.7	5857	853.7	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220826	916.7	925	907	916.15	73388	916.15	down	down	correct
TTL.NSE	T.T. Limited	20220826	84.75	85.7	81.55	82.55	11978	82.55	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220826	99.85	101.15	91.65	93.8	10681856	93.8	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220826	42.4	43.1	42	42.2	8767021	42.2	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20220826	284.9	287.35	276	281	155244	281	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220826	958.8	967.25	951.55	954.45	1280528	954.45	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220826	2208.75	2217.1	2165	2172.35	4195	2172.35	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20220826	287.1	299	285.05	292.35	167582	292.35	up	up	correct
TVVISION.NSE	TV Vision Limited	20220826	3.65	3.65	3.4	3.4	2401	3.4	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20220826	156	162.3	154	157.9	2670530	157.9	up	up	correct
UBL.NSE	United Breweries Limited	20220826	1613	1628.9	1601	1615.5	296028	1615.5	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220826	126.45	138	126	136.15	226768	136.15	up	up	correct
UCOBANK.NSE	UCO Bank	20220826	12.1	12.65	12.1	12.2	8548315	12.2	up	up	correct
UFLEX.NSE	Uflex Limited	20220826	778	811	778	804.9	977656	804.9	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20220826	109.4	115.6	109	113	481503	113	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220826	56.55	57.8	56	56.35	180226	56.35	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20220826	182	187	182	184.6	23513	184.6	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20220826	3.15	3.2	3.15	3.2	308423	3.2	up	down	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220826	198	199	191.65	194.4	907283	194.4	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220826	21.4	21.4	20.5	20.6	2526500	20.6	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220826	6507.45	6570	6471	6517.15	415660	6517.15	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220826	60.7	62.4	58.5	60.4	74988	60.4	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220826	4.8	4.9	4.65	4.75	13942	4.75	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220826	297	309.75	291.65	295.25	57222	295.25	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20220826	373	380	368.85	374.05	14118	374.05	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220826	126	149	126	136.45	212251	136.45	up	up	correct
UNIONBANK.NSE	Union Bank of India	20220826	42.7	43.7	42.4	42.55	16819242	42.55	down	down	correct
UNITECH.NSE	Unitech Limited	20220826	1.75	1.75	1.7	1.75	1843264	1.75
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220826	310.05	314.95	308	309.95	3297	309.95	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20220826	83.5	84.25	82.05	82.55	22485	82.55	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20220826	205.8	214.5	205.05	206.6	84041	206.6	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220826	550.05	578.6	520	544.35	6027	544.35	down	up	incorrect
UPL.NSE	UPL Limited	20220826	766.5	779	758.15	760	3643131	760	down	up	incorrect
URJA.NSE	Urja Global Limited	20220826	12.25	12.4	12.1	12.15	869138	12.15	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220826	141	141.55	138.3	139.15	304583	139.15	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20220826	809	845.55	806.05	826.85	239207	826.85	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20220826	45.6	45.6	45.15	45.26	2843	45.26	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220826	1882	1884.22	1868	1869.2	378	1869.2	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20220826	626.6	628.78	623.7	625.97	619	625.97	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20220826	52	52.2	51.7	51.9	477	51.9	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220826	3.6	3.7	3.55	3.65	138464	3.65	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220826	261	267.45	260.35	264.05	80051	264.05	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220826	116.9	116.9	112.15	113.4	32066	113.4	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20220826	2565	2569.95	2454	2469.15	21047	2469.15	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220826	306.8	315	305	309.05	439405	309.05	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220826	98	98.4	96.35	96.55	122285	96.55	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20220826	28.3	28.65	27.3	27.85	2617915	27.85	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20220826	608.8	608.8	590	601.15	30128	601.15	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220826	54.9	58.8	54.7	57.9	296365	57.9	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220826	23.7	23.7	22.1	23.3	13598	23.3	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220826	330	341.85	328	336.1	193458	336.1	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220826	24.25	25.15	24.25	24.45	549503	24.45	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20220826	20.9	21	20.65	20.8	40369	20.8	down	down	correct
VBL.NSE	Varun Beverages Limited	20220826	1030.55	1035	1009.55	1023.4	765906	1023.4	down	down	correct
VEDL.NSE	Vedanta Limited	20220826	268.5	275	268.5	269.6	11185778	269.6	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220826	2091.9	2121	2087.95	2101.15	31201	2101.15	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20220826	218.15	222.7	215	216.4	30156	216.4	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220826	84	84.45	82.85	83.05	18065	83.05	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220826	1444	1465	1401.1	1419.35	23601	1419.35	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220826	103.7	111.9	103.5	107.55	526544	107.55	up	up	correct
VGUARD.NSE	V	20220826	236	237.85	232.95	234.5	79581	234.5	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20220826	3011.05	3050	3010.05	3024.2	209	3024.2	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220826	378.3	381.35	373.65	375.75	24489	375.75	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220826	357.5	365.9	354.05	355.15	21455	355.15	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20220826	2.85	2.95	2.8	2.9	157124	2.9	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220826	3.65	3.7	3.55	3.6	5083466	3.6	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20220826	5.45	5.45	5.15	5.2	11402267	5.2	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220826	0.95	0.95	0.9	0.95	978502	0.95
VIKASWSP.NSE	Vikas WSP Limited	20220826	2.45	2.5	2.35	2.5	264329	2.5	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20220826	378.15	382.9	377.35	379.25	13346	379.25	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220826	2250	2279	2202.1	2217.4	37643	2217.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220826	1265.95	1291	1262.5	1278.7	13410	1278.7	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20220826	57.15	58.35	57.15	58.25	7290	58.25	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220826	451.95	522	448.85	509.2	1381204	509.2	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220826	26.6	27.7	26.4	27.55	528976	27.55	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220826	595	596.75	588.9	591.15	83809	591.15	down	down	correct
VIPULLTD.NSE	Vipul Limited	20220826	12.95	13.25	12.2	12.35	213854	12.35	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220826	585.6	614	568.1	570.15	53355	570.15	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20220826	14.2	14.2	13.55	13.65	22078	13.65	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220826	0.7	0.75	0.7	0.75	10836969	0.75	up	down	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20220826	25.55	25.7	24.9	25	317562	25	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220826	2029.95	2029.95	1925	1942.1	30737	1942.1	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220826	17.3	17.3	17.05	17.1	457890	17.1	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20220826	1.35	1.35	1.25	1.3	1224874	1.3	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220826	9.65	9.9	9.6	9.75	110341	9.75	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20220826	147.2	148	144.4	146.8	20681	146.8	down	down	correct
VMART.NSE	V	20220826	2985.7	2999	2950	2960.95	7208	2960.95	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220826	2801	2821.95	2750	2763.8	20891	2763.8	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20220826	1004	1010	995	1007.15	536741	1007.15	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20220826	610	638.85	608.6	633.85	332370	633.85	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220826	243.75	246	243.15	244.75	20661	244.75	up	up	correct
VSTIND.NSE	VST Industries Limited	20220826	3209	3209	3180	3187.4	4329	3187.4	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220826	2485	2509	2455	2465.4	5749	2465.4	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20220826	338.4	339.65	332	335.15	438283	335.15	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20220826	252.5	259	251.65	253.65	195389	253.65	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220826	59.95	61.3	56	60.65	2004348	60.65	up	up	correct
WANBURY.NSE	Wanbury Limited	20220826	61.7	61.7	59.2	59.4	6725	59.4	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20220826	82.95	84.05	82.35	82.6	84450	82.6	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220826	263.9	270.4	251.05	254.35	1055	254.35	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220826	87.2	89	86.65	87.85	266723	87.85	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20220826	66.15	67.95	65.5	66	17750	66	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220826	230.2	233.95	226.8	228.85	651229	228.85	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20220826	116.25	117.2	113	113.55	183511	113.55	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220826	277.2	282.05	277	279.25	493	279.25	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20220826	79.75	79.8	77.6	78	886601	78	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220826	7666.65	7857.75	7656.05	7761.5	216	7761.5	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20220826	632.3	653.85	627.3	644.55	201964	644.55	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20220826	694	696.75	682.05	687.25	6720	687.25	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220826	1850.9	1860	1811.55	1816.5	73528	1816.5	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20220826	213.75	216	212.35	213.3	28113	213.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220826	35.65	36.2	34.4	34.8	44515	34.8	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20220826	53	54.85	53	54.5	820	54.5	up	up	correct
WIPRO.NSE	Wipro Limited	20220826	418.5	422.5	416.3	417.25	3946483	417.25	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220826	250.6	252	241.4	242.95	1847395	242.95	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220826	339.75	384.8	335.1	378.05	1262690	378.05	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220826	103.35	105.9	100.6	103.85	23079	103.85	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220826	598.7	614.8	584.55	610.65	397470	610.65	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220826	77.1	78.5	75.2	75.7	209879	75.7	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220826	175.7	175.75	170.5	173.15	25044	173.15	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220826	790.85	790.85	765.55	773.5	8720	773.5	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20220826	16.6	16.7	16.4	16.45	61055645	16.45	down	down	correct
YUKEN.NSE	Yuken India Limited	20220826	539	560	523.9	528.75	26449	528.75	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220826	264.1	266.65	256.7	258.15	9228026	258.15	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20220826	6.8	6.95	6.75	6.85	810930	6.85	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220826	16.7	16.95	16.15	16.3	1774268	16.3	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220826	92.5	94.9	88.05	92.6	5786	92.6	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220826	6.5	6.5	6.3	6.5	517501	6.5
ZENSARTECH.NSE	Zensar Technologies Limited	20220826	233	235.4	231	232.9	548845	232.9	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20220826	201.9	203.5	195	199.15	238643	199.15	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220826	92.6	95.35	92.45	92.9	18612	92.9	up	up	correct
ZOMATO.NSE	Zomato Limited	20220826	62.4	62.7	60.55	61.85	87808811	61.85	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220826	273.4	273.4	265	266.5	12456	266.5	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20220826	181.1	204.7	181.1	197.25	2278617	197.25	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220826	1622.15	1622.15	1599.35	1605.8	135960	1605.8	down	down	correct