CollectAI

close-nse_india_stocks

2022/08/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220829	101.1	111.05	101.1	108.25	702877	108.25	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220829	30.85	30.85	29.65	29.85	11057	29.85	down	down	correct
3MINDIA.NSE	3M India Limited	20220829	22001	23399	22000.05	23221.7	4317	23221.7	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220829	17.9	18.1	16.7	17.35	8813	17.35	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20220829	280	295	277.7	287.65	36943	287.65	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220829	177	181.95	175.2	178.75	43290	178.75	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220829	12.55	12.6	12.1	12.45	223937	12.45	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220829	12.05	12.2	12.05	12.1	61255	12.1	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220829	37.95	41.5	35.25	39.6	318564	39.6	up	up	correct
AARON.NSE	Aaron Industries Limited	20220829	138	144.65	130	140.25	5771	139.68	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20220829	421	437.2	421	431.9	80253	431.9	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20220829	780	811.5	780	810.05	468688	810.05	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220829	720	740.55	715	729.7	5725	729.7	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220829	30	30.45	27	29.7	571929	29.7	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220829	104.15	106	97.35	101.85	58971	101.85	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20220829	2196.15	2249.95	2160	2239	66118	2239	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20220829	54.3	61.9	52.4	58.55	1830201	58.55	up	up	correct
ABB.NSE	ABB India Limited	20220829	3140	3221.95	3085.55	3196.45	501630	3196.45	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220829	18450	18800	18204	18766	9563	18766	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220829	110.5	114.2	110.5	113.6	3128408	113.6	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220829	295	302.9	293.15	301.85	3304195	301.85	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20220829	78	78	75.2	76.1	32	76.1	down	up	incorrect
ACC.NSE	ACC Limited	20220829	2274	2298	2271.1	2288.6	360252	2288.6	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20220829	1115	1129.15	1103.55	1108.8	22138	1108.8	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20220829	200	203.95	198.55	201.1	11991	201.1	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20220829	246	257.7	240	253.4	686735	253.4	up	down	incorrect
ACRYSIL.NSE	Acrysil Limited	20220829	690.1	702.95	688.75	694	75404	694	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20220829	3055	3166.45	3037.85	3142.6	1924984	3142.6	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20220829	2300	2375	2265.4	2337.85	1378247	2337.85	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220829	815.1	844.6	815	836.4	6652807	836.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20220829	360.05	394.25	356.75	394.25	6146175	394.25	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220829	3522	3917	3522	3855.55	980009	3855.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20220829	693	700	690	698.65	6589	698.65	up	up	correct
ADL.NSE	Archidply Decor Limited	20220829	65.9	69.9	63.5	69.9	13335	69.9	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220829	796	840	796	822.65	22958	822.65	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220829	16.1	17.45	16.1	17.3	110932	17.3	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20220829	116.8	119.7	114.5	115.65	198484	115.65	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220829	76.25	79.5	76.25	79.15	22237	79.15	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220829	261.1	265.45	260.1	263	51873	263	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220829	264.8	298	261.1	294.8	6074801	294.8	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220829	1253.1	1347.25	1244.25	1323.7	568518	1323.7	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220829	650	650	621.3	634.55	85815	634.55	down	up	incorrect
AGRITECH.NSE	Agri	20220829	87.6	89.7	87.1	88.1	2707	88.1	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20220829	34	34	32.5	33	113061	33	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20220829	134.5	134.5	123.55	128.2	67137	128.2	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220829	228	232	216.5	230.45	26375	230.45	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220829	434	439.9	428.3	436.6	12746	436.6	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220829	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20220829	2445	2542	2445	2523.85	26118	2515.2	up	up	correct
AIRAN.NSE	Airan Limited	20220829	19.3	19.35	19.05	19.3	208908	19.3
AJANTPHARM.NSE	Ajanta Pharma Limited	20220829	1320	1367.6	1295.25	1353.4	205022	1353.4	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220829	253.25	265	253.25	263.55	29054	263.55	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20220829	43.95	43.95	42.05	42.25	677557	42.25	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220829	1.5	1.5	1.4	1.45	1470281	1.45	down	down	correct
AKASH.NSE	Akash Infra	20220829	47.6	49.95	45.3	47	19366	47	down	down	correct
AKG.NSE	AKG Exim Limited	20220829	45.7	48.5	45.7	47	16936	47	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20220829	270	277.9	270	272.4	3175	272.4	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220829	9.4	9.85	9.2	9.7	726482	9.7	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20220829	1903.7	1944.65	1903.7	1940.3	4887	1940.3	up	up	correct
ALANKIT.NSE	Alankit Limited	20220829	11.55	11.65	11.2	11.55	243244	11.55
ALBERTDAVD.NSE	Albert David Limited	20220829	539.6	544.75	533.95	540.8	4044	540.8	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220829	73	74	72	73.2	112581	73.2	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20220829	787.65	812.15	771	806.15	22292	806.15	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20220829	93.7	93.95	92	92.75	17271	92.75	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20220829	2855	2916.25	2855	2911.75	63193	2911.75	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220829	2879	2975	2870	2955.4	21456	2955.4	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20220829	329.5	339.7	323	337.25	806082	337.25	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20220829	520	527.85	512.15	524.1	8361	524.1	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20220829	77.25	82.6	77.25	80.4	25747	80.4	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20220829	19.7	19.7	19.2	19.4	1995467	19.4	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20220829	61.15	62.9	60.1	61.65	53612	61.65	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220829	304	314.9	300.65	311.7	22514	311.7	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20220829	2.4	2.4	2.25	2.3	27495	2.3	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220829	505	509.5	499.8	506.8	376831	506.8	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220829	2233.3	2264.8	2220.75	2247.95	39837	2247.95	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220829	1780.6	1798.75	1767.6	1780.5	18341	1780.5	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220829	397	405.5	395.1	403.45	7557377	403.45	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20220829	87.6	89.6	87.05	87.05	130437	87.05	down	down	correct
AMIORG.NSE	Ami Organics Limited	20220829	983	1005.55	960.95	990.75	42776	990.75	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20220829	32.8	33.8	31.8	32.4	222608	32.4	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220829	731	769.95	730.05	761.5	93316	761.5	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20220829	78.1	82	77.6	78.5	2000018	78.5	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220829	5.95	5.95	5.95	5.95	123245	5.95
ANDHRAPAP.NSE	Andhra Paper Limited	20220829	459	510	450.05	493.25	755160	493.25	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220829	140.1	145	138.85	144.15	370859	144.15	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220829	21.8	21.95	21.25	21.85	90938	21.85	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20220829	46.3	50.4	42.15	47.35	2051615	47.35	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220829	6.25	6.25	5.8	6.1	262533	6.1	down	down	correct
ANMOL.NSE	Anmol India Limited	20220829	180	183.35	177.95	179.45	14987	179.45	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220829	17.5	17.9	16.75	17.9	892636	17.9	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20220829	6.9	6.95	6.55	6.6	300236	6.6	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20220829	0.95	1	0.95	1	438311	1	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20220829	865	935	836	924	27240	924	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220829	753.7	767.25	745.5	764.45	27977	763.45	up	up	correct
APARINDS.NSE	Apar Industries Limited	20220829	1300	1364	1282	1324.9	86123	1324.9	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20220829	227.05	227.9	206.7	221.25	34326	221.25	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220829	601	611.45	586	592.35	174904	592.35	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20220829	324	329.95	321.35	325.2	92120	325.2	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220829	957.9	989.65	952.5	960	480606	956.73	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220829	645	663.1	642	650.4	135114	650.4	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20220829	138	154	136.35	152.25	683440	152	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220829	4100	4272	4086	4251.5	914112	4251.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220829	519	526.9	505.6	521.8	41480	521.8	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220829	241	243.65	236.45	242.45	2717298	242.45	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220829	800	818.95	789.6	803.35	1367	803.35	up	up	correct
APTECHT.NSE	Aptech Limited	20220829	224	232.4	223.2	230.2	169745	230.2	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220829	331.55	359.65	331.55	354.3	551517	354.3	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220829	84.5	99.2	84.5	95.5	682042	95.5	up	up	correct
ARCHIES.NSE	Archies Limited	20220829	17.2	18.1	17.2	17.8	20821	17.8	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20220829	33.25	34.8	33.15	34.4	2872	34.4	up	up	correct
ARIES.NSE	Aries Agro Limited	20220829	140	140.95	137.1	139.05	20196	139.05	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220829	72.75	77.8	70.5	76.5	234116	76.5	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220829	201	218.35	196.1	214.35	953278	214.35	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20220829	1450	1500	1404	1453	14137	1453	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220829	46.55	48.25	46.55	47.65	27624	47.65	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220829	76.5	78.15	74.3	77.4	9410	77.4	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20220829	14	15.2	13.95	15.05	1497448	15.05	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220829	21.1	21.1	20.4	20.9	2141	20.9	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220829	56.8	64.6	55.8	63.45	1175317	63.45	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220829	82.55	86.75	82.55	86.35	713	86.35	up	up	correct
ARVIND.NSE	Arvind Limited	20220829	96	98.25	95.95	97.35	999255	97.35	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220829	279	281.65	272.9	274.6	170875	274.6	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20220829	227.8	237.25	221	222.7	121164	222.7	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220829	621	643	611.1	634.95	762179	634.95	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220829	299.75	301.45	294.85	297.15	4850	297.15	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220829	419	419	396.6	410.75	33593	410.75	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220829	450	459.9	445.2	455.85	62809	455.85	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220829	105	106	101.8	102.6	151276	102.6	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20220829	151.05	159	150.4	155.65	40160	155.65	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220829	13.5	14.75	13.35	14	97446	14	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220829	77.95	79.85	77	79.3	653995	79.3	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220829	145.5	148.6	145.15	148.15	6217446	148.15	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220829	88.15	90.85	87	89.2	83241	89.2	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20220829	3247	3348.35	3236.7	3343.25	1031166	3343.25	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20220829	57.35	59.5	57.2	59.2	453592	59.2	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220829	228.55	248.9	228.55	242.2	19455	242.2	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220829	1875	1937	1875	1901.85	14183	1901.85	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20220829	213.85	228.9	209.65	225.3	1853939	225.3	up	up	correct
ASTRAL.NSE	Astral Limited	20220829	2000.05	2089.45	2000.05	2064.4	177096	2064.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220829	348	373.9	336.25	366.2	2904824	366.2	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220829	3100	3130	3063	3105.35	4738	3105.35	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220829	38.9	40.3	37.85	38.3	187673	38.3	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20220829	769	794.4	762	780.25	7663	780.25	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20220829	3301	3550	3301	3537.4	608809	3537.4	up	up	correct
ATLANTA.NSE	Atlanta Limited	20220829	16.75	20.5	16.75	19.05	1094158	19.05	up	up	correct
ATUL.NSE	Atul Ltd	20220829	8999.55	9045	8940.05	9009.45	15575	9009.45	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20220829	177.8	187.95	177.8	183.1	70481	183.1	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20220829	627.5	638.3	620.2	633.75	2405127	633.75	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220829	340	340	331.45	335.95	35252	335.95	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220829	535	544	532.3	539.7	1160446	539.7	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220829	77.6	81.35	74.5	78.8	18099	78.8	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20220829	1901.55	1938.3	1876.65	1904.85	15856	1904.85	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20220829	71.1	77.8	69.8	74.1	64250	74.1	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220829	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220829	514	514.3	505.1	509.55	45566	509.55	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220829	459.95	465	456.1	460.15	146285	460.15	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20220829	103	105.45	101.2	103.15	289093	103.15	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220829	321	346	312.3	335.7	344433	335.7	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220829	730	734.9	722.05	728.7	5904146	728.7	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220829	130.6	138.2	130.05	134.35	111951	134.35	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20220829	184	186	181.96	184.06	13861	184.06	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20220829	89.9	93.45	89	90.2	44208	90.2	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220829	110.2	115.9	110.2	114.95	589	114.95	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220829	6.35	6.95	6.05	6.95	1160209	6.95	up	down	incorrect
BAJAJ.NSE	AUTO	20220829	4024.95	4050	3985.5	4030.05	608621	4030.05	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220829	158.1	160.4	157.55	158.85	379408	158.85	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20220829	1214.9	1230	1194	1212	50501	1212	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220829	15726	16190	15711	16086.4	307940	16086.4	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220829	9.8	9.85	9.55	9.8	4087229	9.8
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220829	5370	5437.85	5301	5392.8	32418	5392.8	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220829	6881	7015.5	6861.35	6964.35	996735	6964.35	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220829	50.9	51.3	50.35	50.8	127222	50.8	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20220829	3400.55	3515	3366.6	3439.55	56714	3439.55	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220829	438.8	559.85	438.8	524.7	28406	524.7	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220829	39.6	39.6	36.4	37.2	6043	37.2	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20220829	2000	2032	1975	2009.65	557397	2009.65	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220829	1.05	1.05	1.05	1.05	1514464	1.05
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220829	121.05	124	121.05	123.5	294231	123.5	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20220829	95.35	96	93.7	94.25	21958	94.25	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220829	343	346	340.3	341.75	1338095	341.75	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20220829	78	80	75.9	79.45	13412	79.45	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220829	2808.1	2815.95	2735	2760.8	950	2750.98	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220829	252	268	244.65	262.85	1092414	262.85	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20220829	279.8	279.8	271.6	275.2	6413237	275.2	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20220829	43.5	44	42.5	42.95	25244	42.95	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220829	72.15	74.4	71.7	72.65	6992	72.65	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20220829	124.05	126.9	122.15	126.3	25846031	126.3	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220829	394.85	394.85	384.3	387.78	897772	387.78	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20220829	50.7	51.4	50	50.9	2230074	50.9	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220829	237	242.05	231.85	234.65	51796	234.65	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220829	1122.2	1151	1112.15	1127.6	44307	1127.6	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20220829	4	4.15	4	4	54141	4
BASF.NSE	BASF India Limited	20220829	3299.65	3372	3268.85	3288.85	31162	3288.85	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220829	58.4	60.8	56.1	58.75	137648	58.16	up	up	correct
BATAINDIA.NSE	Bata India Limited	20220829	1840.6	1887.65	1833.2	1882.65	322814	1882.65	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20220829	5213.25	5378.15	5213.25	5309.6	7277	5309.6	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20220829	1895	1979.95	1856	1934.05	20530	1934.05	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220829	891	912.3	890.15	896.3	34254	896.3	up	up	correct
BCG.NSE	Brightcom Group Limited	20220829	43	44.35	42.75	42.75	17257920	42.75	down	down	correct
BCLIND.NSE	BCL Industries Limited	20220829	363	366.75	357	358.65	35304	358.65	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20220829	5.45	5.5	5.2	5.3	315941	5.3	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20220829	790	839.95	790	811	1431170	811	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220829	21.45	21.9	20.9	21.7	110074	21.7	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220829	345	355.7	344	350.3	123024	350.3	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20220829	69	70.55	67	69.55	8292	69.55	up	up	correct
BEL.NSE	Bharat Electronics Limited	20220829	301.8	311.3	300.65	308.85	9278065	308.85	up	up	correct
BEML.NSE	BEML Limited	20220829	1798.1	1854.9	1790.55	1815.25	247792	1815.25	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220829	119	121.9	117.35	119.55	287695	119.55	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220829	643.9	664	643.25	662.15	690965	662.15	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20220829	893.25	946.95	890	922.9	42475	922.9	up	up	correct
BFINVEST.NSE	BF Investment Limited	20220829	279.95	288.65	278.3	284.85	14223	284.85	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20220829	385	393.9	381.9	385.9	254954	385.9	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220829	2.7	2.8	2.7	2.8	12297	2.8	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20220829	78	81	77	79.5	183457	79.5	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20220829	169	169	167	167.7	15457	167.7	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220829	42.65	45.3	42.5	43.75	28220	43.75	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220829	42.1	42.1	41.75	41.9	10456	41.9	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220829	6	6	5.8	5.9	214095	5.9	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20220829	719.7	726.4	710.45	723.05	1171405	723.05	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20220829	173	176.25	170.9	174.05	102393	174.05	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220829	11999	12350	11800	12302	2212	12302	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220829	100.5	106.75	100.5	105.8	127864	105.8	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20220829	717.7	724.9	715.1	720.6	5878942	720.6	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220829	56	60.7	55.6	59.2	64083519	59.2	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220829	111	113	110.25	111.15	36951	111.15	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20220829	197	198	196	197	2275	197
BINDALAGRO.NSE	Oswal Greentech Limited	20220829	25.15	25.85	25.15	25.55	130117	25.55	up	up	correct
BIOCON.NSE	Biocon Limited	20220829	304	304.5	298.55	303.5	1948405	303.5	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220829	50.85	52.15	50.85	51.55	13677	51.55	up	up	correct
BIRET.NSE	RR	20220829	330.5	335	329	333.21	85708	333.21	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20220829	115.6	121	115.1	120.35	44382	120.35	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220829	966	990.55	959.15	980.5	87804	980.5	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220829	58.95	58.95	57.4	57.95	37155	57.95	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20220829	5.15	5.15	5.15	5.15	528094	5.15
BKMINDST.NSE	BKM Industries Limited	20220829	1.35	1.4	1.35	1.35	24388	1.35
BLBLIMITED.NSE	BLB Limited	20220829	20.05	21	20	20.05	23152	20.05
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220829	77	77.45	75.8	76.75	65762	76.75	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220829	24.35	25.8	24.35	25.35	62967	25.35	up	up	correct
BLS.NSE	BLS International Services Limited	20220829	227.15	231.8	222.05	227.95	3187473	227.95	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20220829	0.45	0.45	0.45	0.45	4270	0.45
BLUEDART.NSE	Blue Dart Express Limited	20220829	8603	8677.25	8484.6	8522.65	16384	8522.65	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20220829	1045.75	1097.1	1042.85	1083.65	274273	1083.65	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220829	91	92.35	90.5	91.8	199854	91.8	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220829	99	100.6	98.1	99.55	1387154	99.55	up	up	correct
BOROLTD.NSE	Borosil Limited	20220829	333	346.55	330.55	341.95	105268	341.95	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20220829	531.3	576.3	530.9	565.3	483479	565.3	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20220829	17050	17170	16801.15	17059.9	43541	17059.9	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220829	325	327.7	323.05	326.2	1625013	326.2	up	up	correct
BPL.NSE	BPL Limited	20220829	66.3	69.55	66.3	68.65	69180	68.65	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20220829	3.35	3.35	3.35	3.35	31466	3.35
BRIGADE.NSE	Brigade Enterprises Limited	20220829	477.15	507.4	477.15	497.5	83368	497.5	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20220829	3618	3730	3585.25	3707.65	525684	3707.65	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20220829	34.55	34.55	33	33.45	46157	33.45	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20220829	118.25	130.6	118.2	129.5	84283	129.5	up	down	incorrect
BSE.NSE	BSE Limited	20220829	626	633.6	624.25	630.3	550391	630.3	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220829	421	457.85	421	455.6	4842	455.6	up	down	incorrect
BSL.NSE	BSL Limited	20220829	112.2	118.3	112.2	117.35	5623	117.35	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220829	46.68	46.8	45.6	46.12	49523	46.12	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220829	19.69	19.69	19.26	19.46	36067	19.46	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20220829	311.2	314	306.15	312.15	2119808	312.15	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20220829	5.15	5.45	5.15	5.3	46803	5.3	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220829	1465	1540	1459.65	1531.35	8110	1531.35	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220829	24.05	25.4	23.85	25.1	9455	25.1	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20220829	47	47	44.45	45.9	111886	45.9	down	down	correct
CALSOFT.NSE	California Software Company Limited	20220829	21.75	21.75	20.65	21.05	165911	21.05	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220829	127.75	132	122.45	131.5	287267	131.5	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20220829	2191	2270	2180	2258.4	188578	2258.4	up	down	incorrect
CANBK.NSE	Canara Bank	20220829	232	235.65	229.5	235	7375450	235	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220829	3.1	3.1	2.9	3.05	18537	3.05	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20220829	618	636.8	618	634.15	561956	634.15	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220829	1470	1525	1430	1467.6	13925	1467.6	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220829	153	177.3	150.5	166.55	2167784	166.55	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220829	736.65	761	736.65	757.7	40975	757.7	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20220829	109.65	109.65	101.05	103.4	16865	103.4	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220829	797.95	820.05	794	819.45	178457	819.45	up	down	incorrect
CAREERP.NSE	Career Point Limited	20220829	129.5	132.8	117.6	130.8	52845	130.8	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20220829	502	508	494.55	504.65	64044	504.65	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20220829	632.7	646.5	632.7	640.7	58387	640.7	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220829	113	113.9	112.1	113.55	532388	113.55	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20220829	1.75	1.8	1.7	1.75	172898	1.75
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220829	6.95	7.05	6.9	6.9	46098	6.9	down	down	correct
CCL.NSE	CCL Products (India) Limited	20220829	462.25	477.45	426.75	471.5	234537	471.5	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220829	1155	1201	1155	1187.4	327233	1187.4	up	up	correct
CEATLTD.NSE	CEAT Limited	20220829	1345.5	1398	1342.05	1387	146677	1387	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220829	17.25	17.75	16	16.25	333027	16.25	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220829	450.55	464	450.55	458.85	39179	458.85	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20220829	11.7	12.2	11.5	12	272927	12	up	up	correct
CENTRALBK.NSE	Central Bank of India	20220829	19.1	19.65	18.7	19.4	4338582	19.4	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20220829	24	24.9	23.75	23.95	371421	23.95	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20220829	428	504.9	423.2	478.1	134841	478.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220829	649.9	684.8	644	670.9	179907	670.9	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220829	841.85	849.85	832.1	843.05	72198	843.05	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20220829	4840	4988	4801.2	4960.45	6775	4960.45	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220829	48.8	50.85	48.55	50	117889	50	up	up	correct
CESC.NSE	CESC Limited	20220829	78.95	79.4	77.6	77.9	2152306	77.9	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20220829	701	728.65	696.3	715.3	16303	715.3	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220829	225	225.7	221	221.4	766943	221.4	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20220829	321.25	326.75	319	320.1	98423	320.1	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220829	342	351	335.1	346.15	3359880	346.15	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220829	179.8	181.95	176.55	179.65	6330	179.65	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220829	393	408.95	391	405.2	140134	405.2	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20220829	266.6	294.6	266.6	294.6	66192	294.6	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220829	415.15	429.5	414.35	424.25	113889	424.25	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220829	299.5	304.75	292.7	293.7	1847472	293.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220829	770.5	790	760.55	787.45	1334686	787.45	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220829	647	653.95	640.25	649.95	105108	649.95	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220829	570	586	555.5	581.45	43152	581.45	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20220829	130.4	132.4	127.2	129.25	52267	129.25	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20220829	16.35	16.35	15.65	16.35	365549	16.35
CIPLA.NSE	Cipla Limited	20220829	1000	1024	991.3	1017.3	1305557	1017.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20220829	1720.1	1755.8	1717	1733.45	83346	1733.45	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20220829	149	169.95	148	169.95	270783	169.95	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220829	425	429.25	422.4	427.5	16387	427.5	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220829	100.35	104.8	99.7	103.85	82576	103.85	up	down	incorrect
CMICABLES.NSE	CMI Limited	20220829	27.3	28.45	27.3	27.8	41417	27.8	up	up	correct
COALINDIA.NSE	Coal India Limited	20220829	221.4	231.6	221.4	230.6	8757016	230.6	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220829	360	388	357.6	375.8	3024153	375.8	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220829	47.95	48.7	47.35	48	838203	48	up	down	incorrect
COFORGE.NSE	Coforge Limited	20220829	3431	3564	3431	3511.6	334612	3511.6	up	up	correct
COLPAL.NSE	Colgate	20220829	1560	1644	1551.25	1630	1982748	1630	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20220829	23.55	25.4	23.1	24.45	597956	24.45	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20220829	22.25	24.3	22.05	23.6	205445	23.6	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20220829	690.05	705.85	686.9	688.4	1150065	688.4	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220829	63.85	65.2	62.3	63.5	731584	63.5	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220829	145	151.15	142.15	148.95	4016	148.95	up	up	correct
CONTROLPR.NSE	Control Print Limited	20220829	475	487.9	469.1	477.7	53758	477.7	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220829	39.25	39.25	38.05	38.6	17222	38.6	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20220829	61	62	59	60.25	44598	60.25	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20220829	1030	1065	1012.25	1062.15	871452	1062.15	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20220829	873	890	873	885.05	32140	885.05	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220829	4	4.05	3.9	4	66361	4
COX&KINGS.NSE	Cox & Kings Limited	20220829	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220829	36.5	36.63	35.72	36.52	617965	36.52	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220829	2575	2660	2502.3	2635.05	24151	2635.05	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20220829	481	499.75	481	493.65	4498	493.65	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20220829	5.2	5.3	5.15	5.2	6152	5.2
CREDITACC.NSE	CreditAccess Grameen Limited	20220829	972.05	986	962.5	979.05	84304	979.05	up	up	correct
CREST.NSE	Crest Ventures Limited	20220829	181	182.35	172.05	176.85	18786	176.85	down	down	correct
CRISIL.NSE	CRISIL Limited	20220829	3252	3347.1	3252	3304.35	49164	3304.35	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220829	403.75	414.15	399.1	403.8	2218460	403.8	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20220829	198	213.45	198	207.3	434452	207.3	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20220829	76.3	78.4	75	76.75	77487	76.75	up	up	correct
CUB.NSE	City Union Bank Limited	20220829	178	180.65	174	179.15	6783911	179.15	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20220829	26.9	27.1	26.15	26.4	18657	26.4	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20220829	1170	1206	1169.95	1183.6	655197	1183.6	up	up	correct
CUPID.NSE	Cupid Limited	20220829	211	219.85	211	217.95	20789	217.95	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220829	16.25	16.25	15.5	15.6	15376	15.6	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220829	164.1	167.35	162	163.9	69575	163.9	down	down	correct
CYIENT.NSE	Cyient Limited	20220829	815	849.3	815	839.5	208685	839.5	up	up	correct
DAAWAT.NSE	LT Foods Limited	20220829	91.4	95.4	88.8	94.2	4420491	94.2	up	up	correct
DABUR.NSE	Dabur India Limited	20220829	564.95	580.8	563.85	573.05	2612374	573.05	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20220829	1515.15	1535	1504.25	1528.75	159610	1528.75	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220829	341.7	341.7	332.35	340.75	67848	340.75	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20220829	52.6	52.6	49.45	52.1	18930	52.1	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220829	395	405	395	399.9	36352	399.9	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20220829	290	308	290	300.95	240147	300.95	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20220829	100	108.45	99.15	106	697548	106	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20220829	234.6	237	232.2	235.1	227140	235.1	up	up	correct
DBREALTY.NSE	D B Realty Limited	20220829	63.15	63.15	57.65	63.15	708659	63.15
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220829	20.5	21.9	20.1	21.4	6600	21.4	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20220829	117.55	118.55	115.35	116.6	162182	116.6	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20220829	94.9	96.35	93.7	94.25	3411578	94.25	down	down	correct
DCM.NSE	DCM Limited	20220829	60	69.15	57.8	69.15	288463	69.15	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20220829	5.05	5.15	5.05	5.15	4471	5.15	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20220829	192	196	190.5	191.9	39953	191.9	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20220829	1024.95	1045	1007.3	1036.35	34986	1036.35	up	up	correct
DCW.NSE	DCW Limited	20220829	46	47.75	45.8	46.9	1511404	46.9	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20220829	527	527	510	514.2	7923	514.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220829	916	938.9	911	919.05	489499	919.05	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220829	1895	1948.1	1890.3	1943.3	511708	1943.3	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20220829	85.5	92.9	85.1	88.55	16101	88.55	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220829	209	217.7	206.15	215.1	68573	215.1	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20220829	405.6	430.85	405	426.8	651	426.8	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20220829	205.1	211.4	204	209.45	3874808	209.45	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220829	77.3	77.3	73	74.75	8359	74.75	down	down	correct
DEN.NSE	DEN Networks Limited	20220829	34.35	37.6	34.35	36.45	1945180	36.45	up	up	correct
DENORA.NSE	De Nora India Limited	20220829	666	698.9	661	690.2	6831	690.2	up	up	correct
DEVYANI.NSE	Devyani International Limited	20220829	180.5	182.25	177	180.05	4634642	180.05	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20220829	330.25	352.9	330.15	347.8	442339	347.8	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20220829	17.6	17.95	16.25	17.15	35786	17.15	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220829	225	228.75	222.2	227.3	117340	227.3	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220829	11.8	11.95	11.65	11.9	378015	11.9	up	up	correct
DHANI.NSE	Dhani Services Limited	20220829	67.75	71.45	65.6	68.25	6773403	68.25	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220829	706.05	709.95	692.3	701.1	25008	701.1	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220829	11.15	11.15	10.65	11	14158	11	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220829	630.8	639.95	572.65	630.45	2509	630.45	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220829	788	817.1	787	809.55	7747	809.55	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220829	1.95	1.95	1.95	1.95	287620	1.95
DICIND.NSE	DIC India Limited	20220829	380.85	389.45	375	381.8	6407	381.8	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220829	29.8	30.9	29	30.25	78985	30.25	up	up	correct
DISHTV.NSE	Dish TV India Limited	20220829	12	12.2	11.8	12.05	3580193	12.05	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20220829	3525	3614	3511.55	3582.45	423183	3582.45	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20220829	3925	4038	3922	3981.5	218694	3981.5	up	up	correct
DLF.NSE	DLF Limited	20220829	366.4	374.9	365.05	369.9	2663606	369.9	up	up	correct
DLINKINDIA.NSE	D	20220829	166	175	165.1	171.9	302688	171.9	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20220829	4270	4450	4270	4431.55	352554	4431.55	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220829	3.15	3.25	3	3.2	62917	3.2	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20220829	501	518.95	501	515.85	13171	515.85	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20220829	440	440	427.25	434.85	96992	434.85	down	down	correct
DONEAR.NSE	Donear Industries Limited	20220829	54.15	54.2	52.25	53.75	13608	53.75	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220829	372.2	390.4	370.85	383	25872	383	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20220829	14.1	14.15	13.5	13.65	159364	13.65	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220829	299	359.2	296	359.2	54530	359.2	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220829	28	28	26.05	28	11456	28
DREDGECORP.NSE	Dredging Corporation of India Limited	20220829	278.35	295	278.35	286.65	107017	286.65	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220829	4170	4223.25	4157.15	4210.15	193210	4210.15	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220829	283.05	296.9	280.55	287.2	9795	287.2	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20220829	208.65	208.65	202.4	204.7	7554	204.7	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220829	14.5	14.5	13.25	14.2	103133	14.2	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220829	229	258	226.75	250.5	103211	250.5	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220829	94.45	96.75	93.1	94.65	1443206	94.65	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220829	2090	2290.95	2039	2251.45	47607	2251.45	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20220829	339.55	346.6	334.45	342.6	14713	342.6	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220829	368.3	386.2	364.65	379.75	3386816	379.75	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20220829	4.45	4.45	4.15	4.25	57416	4.25	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20220829	2.65	2.65	2.45	2.55	2330	2.55	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20220829	4112	4349.99	4020.22	4331	46	4331	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20220829	1186	1186	1184.06	1185.18	5293	1185.18	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20220829	1220	1220	1208.23	1212.91	6775	1212.91	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220829	2168	2189.9	2144	2149	36321	2149	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220829	58.7	60.45	58.4	59.6	780972	59.6	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220829	3.25	3.25	3.15	3.2	30734	3.2	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20220829	3289	3338.8	3242.65	3291.6	1436918	3291.6	up	up	correct
EIDPARRY.NSE	E.I.D.	20220829	522	530.3	519.95	525.9	227218	525.9	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220829	412	437.9	412	435.35	19044	435.35	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20220829	156.5	163.65	156.1	156.5	539089	156.5
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220829	340	351.1	340	349.1	2088	349.1	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20220829	115	117.3	113.9	116.05	260384	116.05	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20220829	360.3	376.75	354	366.5	541584	366.5	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220829	34.35	35.5	34.3	35.4	666842	35.4	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220829	82	83.25	80.2	82.65	12874	82.65	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220829	477.1	504.9	477.1	494.7	1113558	494.7	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220829	32.05	34.45	32	33.4	66491	33.4	up	up	correct
EMAMILTD.NSE	Emami Limited	20220829	479	495.25	472	482.65	349092	482.65	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220829	172.3	182	171.3	180.25	142069	180.25	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20220829	70.8	70.8	66.9	68	17785	68	down	up	incorrect
EMCO.NSE	EMCO Limited	20220829	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220829	82.8	84.95	82.55	83.25	33705	83.25	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20220829	95.8	104.9	95.45	102.95	72981	102.95	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220829	1435	1470	1422.25	1449.9	71353	1449.9	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220829	16.85	16.85	16.15	16.45	30843	16.45	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20220829	66.15	68	66.15	67.3	459596	66.31	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220829	168.5	176.45	168.5	173	14778	173	up	up	correct
EPL.NSE	EPL Limited	20220829	162	165.8	161.05	164.4	625842	164.4	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20220829	98.2	100.35	98.05	99	625580	99	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220829	45.15	46.1	44.35	45.55	996935	45.55	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20220829	684	698	665.55	690.1	10005	690.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220829	40.05	41.35	37.55	41.35	1405675	41.35	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20220829	3035	3223.25	3035	3164.55	2285	3164.55	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20220829	1770	1988.9	1770	1943.35	2769405	1943.35	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20220829	8.05	8.4	7.95	8.4	1957219	8.4	up	up	correct
ESTER.NSE	Ester Industries Limited	20220829	158.25	166.05	155	161.8	267188	161.8	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220829	361	364	349.05	356.25	163835	356.25	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20220829	655	678.05	632.6	668.75	19745	668.75	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220829	8.8	8.8	8.5	8.55	165669	8.55	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20220829	1361.5	1404	1340.1	1354.6	27481	1354.6	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20220829	156.5	160.85	156.3	159.7	1543185	159.7	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220829	1281.1	1325	1269	1313.15	14853	1313.15	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20220829	109.15	114.95	109.15	114.05	100660	114.05	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220829	121	123.5	120.8	121.6	124843	121.6	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220829	1937	2040	1921	2022.65	39398	2022.65	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20220829	250.15	269	250	266.3	797413	266.3	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220829	1.65	1.7	1.65	1.7	2872399	1.7	up	down	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20220829	3.25	3.25	3.15	3.15	4909121	3.15	down	up	incorrect
FDC.NSE	FDC Limited	20220829	259	262.5	258.05	261.95	59270	261.95	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220829	110	113.6	108.6	113.1	10728917	113.1	up	up	correct
FEL.NSE	Future Enterprises Limited	20220829	1.9	1.9	1.85	1.85	1195169	1.85	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20220829	7.6	8	7.6	7.8	11790	7.8	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20220829	1438	1622	1438	1543.75	105960	1543.75	up	up	correct
FILATEX.NSE	Filatex India Limited	20220829	110.1	111.55	106.2	110.3	241555	110.3	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20220829	439.8	455.8	436.7	450.9	281845	450.9	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20220829	6066	6163.85	6005.55	6140.2	38636	6140.2	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220829	144.8	149.5	142	148.1	872204	148.1	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220829	29.6	31.85	27.8	30.55	65450	30.55	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20220829	13.8	13.8	13.15	13.55	132405	13.55	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220829	3182	3283.8	3152.05	3264.75	103178	3264.75	up	up	correct
FMGOETZE.NSE	Federal	20220829	285.1	294.8	285.05	290.7	81249	290.7	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220829	4.85	4.85	4.7	4.7	106686	4.7	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220829	1186.3	1230.5	1186.3	1212	26753	1212	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220829	288	291.35	284.4	290.1	659774	290.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220829	1761	1795	1681.3	1787.4	6502	1787.4	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20220829	3.75	3.85	3.6	3.8	2570120	3.8	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20220829	26.1	28.3	26.1	27.7	24602	27.7	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20220829	103.5	105.8	102.55	105.5	3166741	105.5	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20220829	150	155.9	147.8	154.95	679751	154.95	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20220829	284.5	292	278	280.6	561561	280.6	down	down	correct
GAIL.NSE	GAIL (India) Limited	20220829	133.3	134.25	132	133.95	9064782	133.95	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220829	2.9	2.95	2.85	2.85	193609	2.85	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220829	3180.05	3274.9	3143.45	3249.6	27524	3249.6	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220829	63	65	61.5	63.25	21356	63.25	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220829	400	408.95	391	398.9	5864	398.9	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20220829	625	639.9	625	633.35	15602	633.35	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20220829	121	126.9	120.85	125.7	113553	125.7	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220829	344.5	364	325.05	358.5	78695	358.5	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220829	6.35	6.45	5.8	6.2	232902	6.2	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20220829	114	114.7	111	113	2856	113	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220829	1.1	1.15	1.05	1.15	6893	1.15	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20220829	3299	3335.45	3234.7	3293.05	21031	3293.05	down	up	incorrect
GATI.NSE	Gati Limited	20220829	165	173.5	163.4	171.1	629982	171.1	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20220829	1.1	1.1	1.1	1.1	107228	1.1
GAYAPROJ.NSE	Gayatri Projects Limited	20220829	13.85	14	13.55	13.65	1156396	13.65	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220829	147.95	148.7	142.5	147.45	21152	147.45	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20220829	73	74.5	71.9	74.3	3803	74.3	up	down	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220829	31.3	31.9	30.5	30.75	60212	30.75	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20220829	580	607.95	579.95	598.25	20054	598.25	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220829	16.8	16.95	16.15	16.55	236224	16.55	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220829	79	84	79	82.7	961711	82.45	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20220829	45.5	46.1	45.2	45.95	244967	45.95	up	up	correct
GEPIL.NSE	GE Power India Limited	20220829	143	149.85	140.45	147.05	109319	147.05	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220829	525.55	559.95	525.55	556	446872	556	up	up	correct
GET&D.NSE	GE T&D India Limited	20220829	125.55	136.1	125.55	135.4	165972	135.4	up	up	correct
GFLLIMITED.NSE	GFL Limited	20220829	69.85	73.6	69.05	71.15	137830	71.15	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20220829	3	3.05	3	3.05	528	3.05	up	up	correct
GHCL.NSE	GHCL Limited	20220829	586	607	585	594.9	338234	594.9	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220829	142	144.95	140.1	144.4	161733	139.9	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20220829	121.3	122.8	120.1	121.8	148466	121.8	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220829	68	72.75	66.8	71.35	10887	71.35	up	up	correct
GILLETTE.NSE	Gillette India Limited	20220829	5333	5430	5322.1	5400.25	2287	5400.25	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20220829	36.4	38.95	35.65	38.1	551711	38.1	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20220829	88	94.9	87.1	92.65	980217	92.65	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220829	5.05	5.05	5.05	5.05	2070	5.05
GKWLIMITED.NSE	GKW Limited	20220829	578.75	578.95	562	575	75	575	down	down	correct
GLAND.NSE	Gland Pharma Limited	20220829	2318	2379	2312.95	2341.7	133655	2341.7	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220829	1450	1477.55	1446.05	1468	35409	1468	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220829	368	374	361.4	372.45	797187	372.45	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220829	3	3	2.8	2.9	22086	2.9	down	down	correct
GLOBAL.NSE	Global Education Limited	20220829	194.4	206.85	187.6	206.85	23267	206.85	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220829	52	52.9	50.8	52.1	21524	52.1	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220829	6.65	7.05	6.5	6.95	610324	6.95	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220829	890	896.95	875	887.9	87753	887.9	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20220829	434	442.3	433.1	439.35	100895	439.35	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20220829	580	597.05	580	593.8	17626	593.8	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220829	163.5	169.95	162	167.25	1334127	167.25	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220829	1650	1704.7	1635.1	1655.6	120346	1655.6	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20220829	34.65	34.8	34	34.55	8692902	34.55	down	down	correct
GNA.NSE	G N A Axles Limited	20220829	685	708	666.45	698.3	102420	698.3	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220829	720	732.35	715.05	727.45	1320497	727.45	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220829	405	435	405	430.95	47928	430.95	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20220829	289.9	296.35	286.55	291.3	11238	291.3	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220829	1117.7	1117.7	1098	1106.35	35905	1106.35	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20220829	3.85	4.15	3.85	3.85	7267099	3.85
GODREJAGRO.NSE	Godrej Agrovet Limited	20220829	509.95	524.5	508	522.2	131080	522.2	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20220829	889	913.75	880	907.8	1349280	907.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220829	471.2	477.4	470	474.25	45199	474.25	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20220829	1337.5	1364.4	1305	1348.05	370498	1348.05	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220829	2	2	1.9	1.95	82523	1.95	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20220829	351.5	363.7	350.45	355.55	352150	355.55	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220829	30.5	31.45	29	31.1	156141	31.1	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220829	89.1	90.95	86.65	90.35	108994	90.35	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20220829	44.47	44.47	41.6	43.85	3588407	43.85	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20220829	83	83	79.15	81.5	2199	81.5	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20220829	142	142.9	139	139.8	180595	139.8	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220829	44.1	44.1	43.65	43.75	32776	43.75	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20220829	53.5	54.9	51.05	51.75	89482	51.75	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20220829	414.45	434.95	409.05	425.85	274198	425.85	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20220829	1015	1024.95	1007	1014.9	8433	1014.9	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20220829	291	297.8	289.6	294.4	256041	294.4	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220829	85	86.35	84.35	85.95	325799	85.95	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220829	92	92.7	90.05	92	17175	92
GRANULES.NSE	Granules India Limited	20220829	303.6	309.95	300.65	302	1026433	302	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20220829	397	407.25	396.65	405.1	396500	405.1	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20220829	1634	1682	1614.1	1664.05	1003469	1664.05	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220829	65.4	67.4	65.1	66.9	209254	66.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20220829	308.1	319.75	305.55	317.6	178431	317.6	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220829	168.9	171.3	167.95	169.25	1270656	169.25	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220829	350	351	337	341.2	39423	341.2	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20220829	436	448.2	425.65	443.05	273059	443.05	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20220829	181	185.85	180.5	184.25	148000	184.25	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220829	9	9.25	8.7	8.95	3043481	8.95	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20220829	2141.1	2230	2141.1	2178.15	73539	2178.15	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20220829	1360.6	1383.9	1354.95	1376.95	9400	1376.95	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220829	815	851.6	815	832.25	202	832.25	up	up	correct
GRPLTD.NSE	GRP Limited	20220829	1844.4	1849	1711	1785.15	731	1785.15	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220829	280	309.3	280	299.95	3447813	299.95	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220829	36.7	37.4	36.1	36.8	60222	36.8	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220829	160.5	161.25	158	159.75	2258764	159.75	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20220829	237	240	235.1	238.6	284403	236.61	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20220829	224	225.25	220.05	220.35	53911	220.35	down	up	incorrect
GTL.NSE	GTL Limited	20220829	8.7	8.7	8.55	8.65	516240	8.65	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20220829	1.3	1.35	1.25	1.25	20770283	1.25	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20220829	164	174	164	166.9	74396	166.9	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20220829	198.75	216	198.25	211.2	374598	211.2	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220829	876	894.95	868.85	878.25	313260	878.25	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220829	191.05	195.05	187.55	192.1	1552	192.1	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20220829	448.85	464.65	445	463.35	1347026	463.35	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220829	32.45	33.4	30.85	32.05	3902	32.05	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220829	455.05	479.45	448.6	476.2	102919	476.2	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20220829	59.9	63.25	59.1	62.65	984660	62.65	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220829	263	274.85	256	272.4	63740	272.4	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20220829	2230	2314.45	2215	2289.2	1219334	2289.2	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220829	995	1014.25	985	1004.85	499424	1004.85	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220829	167.85	169.7	165.1	165.8	114531	165.8	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220829	16.85	18.6	16.65	17.45	21181843	17.45	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20220829	1010	1016	974.85	1003.6	27270	1003.6	down	down	correct
HAVELLS.NSE	Havells India Limited	20220829	1288	1347.5	1288	1343.5	1011777	1343.5	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220829	3	3	3	3	66405	3
HBANKETF.NSE	HDFC Mutual Fund	20220829	390.88	390.88	381.51	386.4	6894	386.4	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20220829	77.7	78.8	76.35	77.8	1826025	77.8	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20220829	61	63	53.6	61.4	68269	61.4	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20220829	12.65	12.85	12.5	12.65	2973184	12.65
HCG.NSE	HealthCare Global Enterprises Limited	20220829	268.95	273.85	265	271.65	72206	271.65	up	up	correct
HCL.NSE	INSYS	20220829	17.05	17.15	16.4	16.95	333761	16.95	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220829	912.6	922	900.1	917.5	4974880	917.5	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220829	2354	2379	2340	2366	2202446	2366	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220829	2035	2065.15	2030.2	2044.55	292021	2044.55	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20220829	1437	1446	1428.6	1439.4	4326589	1439.4	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220829	555	565	554.1	560.95	2582228	560.95	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20220829	45.52	45.52	44.94	45.04	393952	45.04	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220829	189	189	185.92	187.53	48962	187.53	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220829	626.6	639.35	622	630.61	13971	630.61	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220829	5.95	5.95	5.55	5.65	483251	5.65	down	down	correct
HEG.NSE	HEG Limited	20220829	1255	1264.5	1237	1248.8	138956	1248.8	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220829	197	198.8	194.05	197.75	477765	188.75	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220829	102	104.5	101.8	103.05	689984	103.05	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20220829	555	562	554	555.6	40202	555.6	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20220829	142.1	146.6	131	145.2	34150	145.2	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220829	316	330.75	316	324.65	127872	324.65	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220829	2788.9	2831.95	2761.1	2827.05	339203	2827.05	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20220829	2114.95	2120.3	2072.55	2095.15	3140	2095.15	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20220829	167.6	168.7	167.25	167.4	1163	167.4	down	down	correct
HFCL.NSE	HFCL Limited	20220829	69.3	76.4	69.05	74.45	25474457	74.45	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220829	590	614	578	599.55	195758	599.55	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20220829	1525.1	1541.9	1481	1494.85	166531	1494.85	down	down	correct
HIKAL.NSE	Hikal Limited	20220829	325.35	332.8	306.95	324.45	384943	324.45	down	down	correct
HIL.NSE	HIL Limited	20220829	3600	3679.95	3575	3635.65	3393	3635.65	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20220829	62.7	66.8	62.7	66	193730	66	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220829	104.9	105.9	101.6	103.8	231344	103.8	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20220829	418.05	433	418.05	430.2	7716457	430.2	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20220829	295	305.5	279.35	300.55	7884	300.55	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20220829	69	72.1	63.45	71.2	25783	71.2	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220829	114	121.7	112.05	118.85	7985746	118.85	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20220829	16.15	16.75	16.1	16.5	532840	16.5	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220829	11.4	11.4	11.4	11.4	56683	11.4
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220829	155.1	162.65	155.1	161.4	376607	161.4	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220829	236.2	241.45	235.35	239.8	2571659	239.8	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220829	2550	2607.9	2550	2575.8	1450034	2575.8	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220829	279.9	287	278.45	284.7	713986	284.7	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20220829	168	173.55	163.15	171.55	7524	171.55	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20220829	131	134.35	126.6	131.05	35699	131.05	up	up	correct
HITECH.NSE	Hi	20220829	554	588.1	554	580.6	20554	580.6	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220829	254.2	255	248	250.85	4372	250.85	down	up	incorrect
HITECHGEAR.NSE	The Hi	20220829	187.15	194.2	187.15	193.3	2718	193.3	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220829	3405	3520.8	3402.05	3465.2	12144	3465.2	up	down	incorrect
HLVLTD.NSE	HLV Limited	20220829	9.5	9.65	9.3	9.55	141456	9.55	up	down	incorrect
HMT.NSE	HMT Limited	20220829	23.5	24	22.9	23.85	6533	23.85	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220829	59.25	61.2	59.25	60.6	44044	60.6	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20220829	448	467.8	411.2	457.3	167919	457.3	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220829	276.98	277.86	270.55	276.67	6564	276.67	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220829	944.95	976	939.35	957.4	228610	957.4	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20220829	42055.5	43050.05	42055.5	42768.15	3558	42768.15	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20220829	1450	1485.65	1450	1471.55	6927	1471.55	up	up	correct
HOVS.NSE	HOV Services Limited	20220829	59	59.4	56.65	58.1	12738	58.1	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220829	75.3	77.8	72.5	73.15	1588394	73.15	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220829	92.4	98.3	92	96.7	5345957	96.7	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220829	20.5	20.7	19.85	20.3	511727	20.3	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20220829	108.95	112.3	105.55	109.9	550941	109.9	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220829	39	40.4	38.9	39.9	2390769	39.9	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220829	184.95	191.7	184.1	188.35	68606	188.35	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20220829	82.1	84.95	81.35	83.95	7870507	83.95	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220829	129.2	135.45	127.9	134.55	13431457	134.55	up	up	correct
ICDSLTD.NSE	ICDS Limited	20220829	45.05	45.05	42.8	42.8	2749	42.8	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220829	185	212.05	179	212.05	254592	212.05	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220829	25.68	25.68	24.8	25.17	89054	25.17	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220829	168.61	170.18	167.31	169.31	44758	169.31	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220829	52.6	52.6	51.05	52.21	155950	52.21	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20220829	850.05	861	847	855.85	7755134	855.85	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220829	404.97	404.97	373.3	383.49	8214	383.49	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220829	194.9	196.01	193	195.06	20088	195.06	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220829	1245	1269	1220	1258.45	469827	1258.45	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220829	41.5	45.65	41.5	45.19	253590	45.19	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220829	1000	1003.48	997.78	999.99	229318	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220829	145.05	145.05	138.77	140.44	261904	140.44	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220829	118.5	118.66	116.5	118.62	23667	118.62	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220829	194.99	194.99	188.01	193.24	57679	193.24	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220829	187.9	188.89	186.6	188.24	1589390	188.24	up	down	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220829	95	95.77	87.4	94.64	49785	94.64	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220829	44.29	44.29	43.18	44.11	139393	44.11	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220829	581	588	576.5	582.05	597246	582.05	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220829	640	641	632.48	637.66	10231	637.66	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20220829	157.95	160.85	154.05	156.2	528167	156.2	down	up	incorrect
ICRA.NSE	ICRA Limited	20220829	3756	3756	3700	3706.75	1785	3706.75	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20220829	44	45.5	43.2	45.1	16699199	45.1	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20220829	8.95	9.05	8.85	8.85	57261824	8.85	down	down	correct
IDFC.NSE	IDFC Limited	20220829	63.5	69.75	63.45	68.35	16072728	68.35	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220829	46.05	48.85	46.05	48.65	46097813	48.65	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220829	181.47	190.38	150.66	184	1437	184	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20220829	155	159.3	154.5	158.05	5039685	158.05	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220829	571.95	575	565	569.05	4539	569.05	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20220829	1022	1058.9	1011	1038.65	12822	1038.65	up	up	correct
IFCI.NSE	IFCI Limited	20220829	10.55	10.9	10.4	10.7	3847216	10.7	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20220829	265.45	265.45	255	258.55	22440	258.55	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220829	307.5	327.4	305.95	321.45	180473	321.45	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20220829	413	420.6	407.85	419.9	1658537	419.9	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20220829	590	607.35	587.3	595.45	53315	595.45	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220829	333	344.7	332.95	341.3	756875	341.3	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20220829	69.05	71.25	69.05	70.65	110175	70.65	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220829	1630	1671.4	1630	1668.85	12521	1668.85	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20220829	74	74	68.05	68.7	1462	68.7	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220829	13.9	13.9	13.25	13.25	23198	13.25	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220829	4.4	4.6	4.3	4.5	26150	4.5	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220829	41.25	42.5	40.5	42.5	714327	42.5	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220829	260.1	274.05	260	270.8	49545	270.8	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20220829	741	753.85	737.15	740.2	2487	740.2	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220829	5.15	5.35	5.1	5.2	125270	5.2	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20220829	23.15	24	23	23.9	5939	23.9	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220829	22.8	23.65	22.45	22.95	74338	22.95	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220829	272	284.5	272	282	4252909	282	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220829	202.5	218.9	202.25	217.6	5789631	217.6	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220829	880	926	872.5	896	442710	896	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220829	4200	4449.05	4200	4408.9	111122	4406.93	up	up	correct
INDIANB.NSE	Indian Bank	20220829	186	191.85	185.3	190.6	1942514	190.6	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220829	229.9	232.15	228.25	229.4	8325	229.4	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220829	168.6	171.85	165.45	171.15	57237	171.15	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20220829	1950	1983.45	1946	1959.2	448732	1959.2	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20220829	1630	1726.85	1622	1697.35	118277	1697.35	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20220829	7.9	7.95	7.65	7.7	23983	7.7	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20220829	402.1	408	401.05	404.45	9486	404.45	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20220829	354.65	361.7	348.35	357.55	44118	357.55	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220829	61.45	62.65	61	61.65	75612	61.65	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220829	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220829	178	195	173.25	184.95	289299	184.95	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220829	177	183.15	175.35	175.85	9472	175.85	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220829	172	175	166.2	172.05	6394	172.05	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20220829	13.7	14.35	13.1	14.15	145830	14.15	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220829	67.5	70.3	67.5	69.55	165039	69.55	up	up	correct
INDSWFTLAB.NSE	Ind	20220829	59.6	61.45	58.8	60.05	56157	60.05	up	up	correct
INDSWFTLTD.NSE	Ind	20220829	9.8	9.8	9.25	9.55	12628	9.55	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220829	64	66.25	62.85	65.65	384404	65.65	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20220829	1050	1062.9	1041	1059.2	1642550	1059.2	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220829	197.8	199.7	197	197.95	1546480	197.95	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220829	903	932	901.5	927.5	50491	927.5	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220829	15.8	15.9	15.4	15.8	2309115	15.8
INFOBEAN.NSE	InfoBeans Technologies Limited	20220829	623	641.65	623	634.35	16723	634.35	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220829	5.5	5.5	5.5	5.5	0	5.5
INFRABEES.NSE	Nippon Mutual Funds	20220829	527	535.24	520.6	528.2	1816	528.2	up	up	correct
INFY.NSE	Infosys Limited	20220829	1468.55	1468.55	1450	1461.75	8079050	1461.75	down	down	correct
INGERRAND.NSE	Ingersoll	20220829	1890	1949.8	1841.1	1922.4	33966	1922.4	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20220829	504.6	507.5	490	496.85	718199	496.85	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20220829	104.95	110.9	104.45	110.3	548171	110.3	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20220829	1005	1025.05	1000	1010.75	20094	1010.75	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220829	52.85	55.45	50.25	53.8	19695	53.8	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220829	575	588.95	571.05	582.45	451473	582.45	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220829	63.1	67.5	63.1	66.1	46752	66.1	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20220829	2.8	2.9	2.75	2.8	2511294	2.8
IOB.NSE	Indian Overseas Bank	20220829	17.4	17.9	17.3	17.8	2926423	17.8	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220829	71.15	71.45	70.35	71.05	14387511	71.05	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220829	357	360.5	353.05	356.75	166578	356.75	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220829	903	911.65	894.4	900.1	467127	900.1	down	up	incorrect
IPL.NSE	India Pesticides Limited	20220829	275	281.5	274.1	280.35	269320	280.35	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220829	235	241	233	235.65	899196	235.65	up	down	incorrect
IRCON.NSE	Ircon International Limited	20220829	39.9	40.8	39.45	40.55	1350642	40.55	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220829	666	697	666	691.8	5290429	691.8	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20220829	21.1	21.5	20.95	21.35	3976760	21.35	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20220829	192.15	196.95	188.1	195.6	11136	195.6	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20220829	487	493.75	480.4	488.65	343093	488.65	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20220829	165	170	164.9	169.5	9980	169.5	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20220829	465	469.9	459.7	461.85	23322	461.85	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220829	52.45	55	52.45	54.2	76718	54.2	up	up	correct
ITC.NSE	ITC Limited	20220829	310	314.95	308.85	313.55	11361400	313.55	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20220829	381.25	393.75	381.25	392.2	25471	392.2	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20220829	94.9	108.25	93.05	104.7	5887975	104.7	up	up	correct
ITI.NSE	ITI Limited	20220829	111	114.7	110.7	112.7	511462	112.7	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20220829	6.3	6.75	6.3	6.65	743901	6.65	up	down	incorrect
IVP.NSE	IVP Limited	20220829	153.75	153.75	148.05	152.75	7418	152.75	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220829	1945	1980	1903	1912	551	1912	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20220829	544.85	544.85	520.25	527.9	1046	527.9	down	up	incorrect
IZMO.NSE	IZMO Limited	20220829	69.5	71.45	68.8	70.65	28768	70.65	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220829	31	31.45	30.15	31.2	1004688	31.2	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220829	63	64.5	61.8	62.95	152317	62.95	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220829	356.8	379	356.8	370.45	65206	370.45	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220829	46.5	47.3	45.3	46.95	26288	46.95	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20220829	125.05	131.7	124.4	127.95	2956734	127.95	up	down	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20220829	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20220829	59.95	60.35	58.3	59.5	3854	59.5	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220829	114	116.4	113.5	115.2	825771	115.2	up	up	correct
JASH.NSE	Jash Engineering Limited	20220829	675	825	671.1	766.3	39710	766.3	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20220829	217.8	219.95	215.2	218	13396	218	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220829	164.6	174.45	164.6	173.45	35322	173.45	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220829	21.85	22.7	21.7	21.8	336544	21.8	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220829	97.7	98.5	92.55	97.55	84292	97.55	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220829	1805	1822.95	1760.05	1796.3	138450	1796.3	down	down	correct
JBFIND.NSE	JBF Industries Limited	20220829	12.5	12.5	12	12.25	63333	12.25	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20220829	391	402.15	388.05	397.5	58528	397.5	up	up	correct
JCHAC.NSE	Johnson Controls	20220829	1480	1509.95	1470	1485.15	16417	1485.15	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220829	100.95	103	100	101	44277	101	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220829	23.95	23.95	22.25	22.55	57818	22.55	down	down	correct
JIKIND.NSE	JIK Industries Limited	20220829	0.6	0.6	0.6	0.6	16118	0.6
JINDALPHOT.NSE	Jindal Photo Limited	20220829	295	305	278	289.25	51656	289.25	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20220829	1025	1070.35	1025	1053.85	50793	1053.85	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20220829	85.2	85.85	84.1	85.5	430035	85.5	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220829	409.95	418.8	401.5	416.05	6510150	416.05	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20220829	2.3	2.3	2.2	2.2	13446	2.2	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220829	248.5	248.55	240.75	241.95	78971	241.95	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20220829	214	214.05	208	209.75	10137	209.75	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220829	20.55	21.55	19.95	20.85	75064	20.85	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220829	39	42.3	38.1	40.75	4110667	40.75	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220829	155.45	155.45	150	154.25	28050	154.25	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20220829	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220829	2590.15	2667.25	2572.05	2653.1	37775	2653.1	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220829	305	305	295.35	297.75	202676	297.75	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220829	471	481	463.25	469.3	235991	469.3	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20220829	404.4	422.6	400	416.7	1784457	416.7	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220829	135	136.8	134.5	135.75	559512	135.75	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220829	68.05	70	68.05	69.05	11506	69.05	up	down	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20220829	93	97.5	91	96.9	213043	96.9	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20220829	61.5	65.4	61.5	63.65	918599	63.65	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220829	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20220829	190	196.3	186.95	194.05	9960	194.05	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220829	8.2	8.4	8.1	8.25	7266905	8.25	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220829	2.65	2.65	2.65	2.65	177439	2.65
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220829	409.9	409.9	377.25	381.2	25577	381.2	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220829	7.45	7.65	7.35	7.5	52575082	7.5	up	up	correct
JSL.NSE	Jindal Stainless Limited	20220829	124	126.85	123.15	126	747121	126	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220829	242	243.9	238.3	241.95	99512	241.95	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20220829	309	325	307.55	318.05	805956	318.05	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220829	3501.05	3629.95	3501.05	3582.85	647	3582.85	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20220829	28.1	28.45	27.4	27.65	745783	27.65	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20220829	654	659.95	642.6	649.6	2728484	649.6	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20220829	90	95.8	88.45	91.25	487680	91.25	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220829	570	606.75	570	603.2	4316180	603.2	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220829	485.1	512	485.1	506.45	55371	506.45	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220829	471.8	475	466	469.55	263905	469.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220829	335.25	362	335	348.8	1162856	348.8	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20220829	454.77	454.77	440.51	452.93	197570	452.93	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20220829	589	609.5	586.1	590.9	588464	590.9	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220829	186	198.4	182.85	190.85	1179614	190.85	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220829	15.6	16.95	15.35	16.95	696143	16.95	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220829	385.5	389.7	375	382.55	70636	382.55	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20220829	1150	1175.9	1148	1165.65	132069	1165.65	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220829	206	212.05	204.05	209.45	15293	206.45	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220829	385	417	380	410.75	887691	410.75	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220829	194.25	194.25	185	189.95	598	189.95	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220829	78.1	78.7	77	77.3	2318315	77.3	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220829	86.5	97.15	86.3	95.55	489884	95.55	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20220829	241	269.9	241	267.65	670943	267.65	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20220829	9.85	9.85	9.35	9.4	256557	9.4	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220829	141.8	152.5	137	146.3	43682	146.3	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20220829	118	121	115.1	120	9564	120	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220829	484.7	489.9	480.15	485.1	136391	485.1	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20220829	143.15	146.85	140.05	142.4	2979	142.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20220829	24.75	24.8	23.3	24	6810	24	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220829	68	68.6	66.1	67.75	6024887	67.75	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220829	4.1	4.1	3.8	3.95	62931	3.95	down	up	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220829	8.8	8.9	8.1	8.6	10850	8.6	down	down	correct
KAYA.NSE	Kaya Limited	20220829	302.95	304.8	296.2	299.9	20237	299.9	down	down	correct
KCP.NSE	The KCP Limited	20220829	116.55	118	113.9	117.15	117045	117.15	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220829	21.1	21.15	20.6	20.9	129859	20.9	down	down	correct
KDDL.NSE	KDDL Limited	20220829	898	917.6	855.05	896.35	45760	896.35	down	down	correct
KEC.NSE	KEC International Limited	20220829	404.5	411.25	400	408.6	117167	408.6	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220829	44.1	47.6	44.1	45.2	915047	45.2	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220829	27.1	27.1	27.1	27.1	38786	27.1
KEI.NSE	KEI Industries Limited	20220829	1350	1428.7	1350	1413.05	127367	1413.05	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220829	67.5	68.5	63.75	67.7	369563	67.7	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20220829	2320	2331.2	2280.05	2316.15	4161	2316.15	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20220829	238.65	238.65	227.05	230.35	5131	230.35	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220829	50	51	49.5	50.3	529540	50.3	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20220829	110	115.8	108.55	110.15	5506	110.15	up	up	correct
KHADIM.NSE	Khadim India Limited	20220829	253.55	267.9	253.55	261.7	46014	261.7	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220829	82.5	86.5	82.5	85.6	402378	85.6	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20220829	50.9	53.45	45.25	49.4	14781	49.4	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20220829	30.45	30.45	29.1	29.85	1847	29.85	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220829	1570	1573	1549.85	1559.7	1732	1559.7	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220829	164	164	157	159.05	3490	159.05	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220829	1200	1203.6	1181.05	1190.35	29327	1190.35	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220829	1220	1298	1180	1261.2	32160	1261.2	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20220829	199	202.75	195.7	201.05	54044	201.05	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20220829	481	482.5	471.25	480.1	96737	480.1	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220829	255.05	260.75	252.4	259.2	170070	259.2	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220829	328.5	335	324.05	331.95	53930	331.95	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220829	214.9	223.9	212.35	219.65	1688436	219.65	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20220829	1503.15	1564.65	1502	1552.8	2799	1552.8	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20220829	225	230.85	220.05	227.5	218429	227.5	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220829	410	428.7	404.65	421.25	185616	421.25	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220829	27.5	27.5	26.7	27	205974	27	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220829	251	264	250.1	260.55	123714	260.55	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220829	75	77.45	74.15	76	240635	76	up	up	correct
KOLTEPATIL.NSE	Kolte	20220829	296.3	318.1	295	307.6	856676	307.6	up	up	correct
KOPRAN.NSE	Kopran Limited	20220829	187	189.05	183.65	184.9	72588	184.9	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220829	1858	1877.95	1845	1850	3639673	1850	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220829	401.23	401.23	386.5	389.01	61645	389.01	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220829	185	186	183.2	184.72	38977	184.72	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220829	96.5	97.9	94.5	96.5	14152	96.5
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220829	289	291.55	286.05	291.21	21318	291.21	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220829	38.55	42.7	38.55	41.9	427882	41.9	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220829	74.5	78.1	73.75	76.25	49227	76.25	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220829	148.15	151.9	145.35	146.3	10512	146.3	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20220829	542.25	554.9	539.45	550.35	1226458	550.35	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20220829	600	612	591.25	602.8	193181	602.8	up	up	correct
KRBL.NSE	KRBL Limited	20220829	280.45	304.9	276.8	303	2048164	303	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220829	120.2	123.9	120	121.8	20321	121.8	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220829	4.45	4.95	4.15	4.4	966578	4.4	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220829	295.5	324	295.5	320.7	16290	320.7	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220829	472	490	468.35	481.65	72665	481.65	up	up	correct
KSB.NSE	KSB Limited	20220829	1860.1	1898	1832.65	1855.1	18631	1855.1	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20220829	456.95	459.95	454.5	456.5	77356	456.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20220829	283.1	319	283.1	311.95	96661	311.95	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20220829	74.7	75.35	73.65	74.65	996515	74.65	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20220829	86.9	98	85.55	95.6	562294	95.6	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20220829	77	78	75.75	77.5	8309347	77.5	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220829	5.4	5.6	5.2	5.6	457	5.6	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220829	2550	2617.3	2516	2597.45	204823	2597.45	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220829	93.85	96	92	94.85	17913	93.35	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20220829	340	354	337.1	351.3	204644	351.3	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20220829	34	35	33.05	34.75	56551	34.75	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220829	550	578.6	548.1	576.4	1124459	576.4	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220829	11505	11930.05	11505	11882.7	7096	11882.7	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220829	67.1	68.7	66.4	68	3312093	68	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220829	100	101.95	99	101.9	1074	101.9	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220829	690	711.2	680	697.8	160104	697.8	up	down	incorrect
LGBFORGE.NSE	LGB Forge Limited	20220829	10.2	11.25	10.05	10.8	366399	10.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20220829	25.7	25.95	25.1	25.55	78998	25.55	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220829	167.6	170.95	167.05	169	61021	169	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20220829	390	405.35	387.2	403.9	2090468	403.9	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220829	22.24	22.48	22.15	22.27	1277	22.27	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20220829	186.8	188.5	185.75	187.1	521	187.1	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220829	627.14	628	623	628	19	628	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20220829	190.2	190.2	184.5	188.54	911	188.54	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220829	302	313	295	305.3	125877	305.3	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220829	280.3	284.95	280.3	283.5	19188	283.5	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20220829	3260	3340	3260	3312.6	31146	3312.6	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220829	1000.01	1000.01	999.99	1000	1853197	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220829	1000.01	1000.01	999.99	999.99	25670	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20220829	1035	1053.4	1023.95	1043.3	61539	1043.3	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220829	97	117.7	94	117.7	2115739	117.7	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220829	66.6	66.6	62	65.55	25071	65.55	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20220829	166	166	150	163.65	66783	163.65	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20220829	6.9	6.9	6.2	6.55	72538	6.55	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220829	13.95	14.35	13.85	14.1	4117624	14.1	up	up	correct
LT.NSE	Larsen & Toubro Limited	20220829	1870	1890	1861	1881.5	1183546	1881.5	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20220829	4451	4540	4400	4471.85	346911	4471.85	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20220829	3461	3600	3461	3578.3	507122	3578.3	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20220829	1555	1585	1501.05	1576.95	13776	1576.95	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220829	278.65	284	265.4	276.5	478531	276.5	down	down	correct
LUPIN.NSE	Lupin Limited	20220829	640	664.4	634.65	661.95	1442822	661.95	up	up	correct
LUXIND.NSE	Lux Industries Limited	20220829	1744.7	1785.8	1713.65	1769.7	26832	1769.7	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220829	315	325.9	311.35	324.25	749937	324.25	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20220829	144.9	149.35	142.35	147.25	279306	147.25	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220829	5.95	6.25	5.9	6.05	12657	6.05	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20220829	1249	1280.8	1242.15	1276.8	2554692	1276.8	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220829	200.5	202.35	198.65	199.6	2700197	199.6	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20220829	150	156.7	142	154	52043	154	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220829	236	240.8	224.6	229.75	46756	229.75	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220829	52.2	53	50.15	51.75	11704	51.75	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20220829	6.45	6.45	6.25	6.25	61619	6.25	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20220829	48	49.9	47.05	49.35	302781	49.35	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220829	288	293.9	288	292.75	5257	292.75	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20220829	12.45	13.65	11.85	13.65	146986	13.65	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20220829	17.5	18.05	17.4	17.95	2130555	17.95	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220829	75.1	77.5	75.1	76.2	4728	76.2	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220829	64	67.95	63.45	67.05	23736	67.05	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220829	110.4	110.4	106.9	107.65	39850	107.65	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220829	73.65	76.25	73.5	74.7	25061	74.7	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220829	276.25	283.95	272.5	275.3	430858	275.3	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220829	490.2	510	490.2	504.2	255064	504.2	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220829	484.25	486.5	478.65	481.05	103869	481.05	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220829	4100	4106.2	4050.3	4081.1	2660	4081.1	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220829	815.1	829.9	791.2	826.45	138830	826.45	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220829	1004.95	1034.2	992.95	1018.7	42580	1018.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220829	35.3	37.3	35.3	36.7	62037	36.7	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220829	179.53	181.41	179.07	180.81	21245	180.81	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220829	21.35	22	20.3	21	61553	21	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220829	18.7	19.5	18.7	18.9	16288	18.9	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20220829	78.4	78.4	76.1	76.65	41991	76.65	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220829	39.3	41	38.65	39.85	103850	39.85	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220829	92.65	93.1	91.5	92	583813	92	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220829	101.95	103.85	100.7	102.5	4394809	102.5	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220829	149.85	150	143.05	145.95	29735	145.95	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220829	120.65	125.7	120	123.35	1659690	123.35	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220829	325.05	344	323.35	338.1	30554	338.1	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220829	84.65	89.8	84.4	88.85	138523	88.85	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220829	86.25	89.75	86.25	89.45	249840	89.45	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20220829	14.8	15.8	14.8	15	5411	15	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20220829	66.5	66.5	61.85	63.55	20067	63.55	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220829	220	227.35	212.45	224.75	33217	224.75	up	up	correct
MARICO.NSE	Marico Limited	20220829	510.25	526.15	505	523.05	2408316	523.05	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20220829	33	34.35	31.6	32.8	514774	32.8	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220829	52.9	52.9	51.65	52.2	621116	52.2	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20220829	8602.6	8859.9	8590	8834.2	459057	8834.2	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20220829	721	732.5	709	721.35	35841	721.35	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20220829	44.55	44.55	44.55	44.55	0	44.55
MASTEK.NSE	Mastek Limited	20220829	1864.65	1934.65	1860	1913	263025	1913	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220829	688	700.9	684.65	691.3	8164	691.3	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20220829	82.75	85.55	82.75	84.95	81348	84.95	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220829	374.55	379.4	365.75	373.9	1457090	373.9	down	down	correct
MAXIND.NSE	Max India Limited	20220829	78.5	91.05	75.9	91.05	1389613	91.05	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20220829	119.5	132.7	119.5	129.35	505233	129.35	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220829	475	481.1	466.7	472.95	52464	472.95	down	down	correct
MAZDA.NSE	Mazda Limited	20220829	593.15	596.35	580.05	594.6	3463	594.6	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220829	344.95	403.55	342	394.5	17992529	394.5	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220829	810	837.9	807.05	809.4	8977	809.4	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20220829	3.5	3.5	3.5	3.5	49408	3.5
MBLINFRA.NSE	MBL Infrastructures Limited	20220829	18.15	18.5	15.1	18	131656	18	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220829	71	74	70	70.8	34833	70.8	down	up	incorrect
MCDOWELL.NSE	N	20220829	790	808.75	786	802.15	1315318	802.15	up	up	correct
MCL.NSE	Madhav Copper Limited	20220829	28.4	28.65	27.5	28	11069	28	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20220829	23.55	24.6	23.4	24.15	392070	24.15	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220829	1253	1279	1251	1257.6	191012	1257.6	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20220829	38.95	39.9	37.3	37.3	617106	37.3	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220829	2.5	2.5	2.5	2.5	1361	2.5
MENONBE.NSE	Menon Bearings Limited	20220829	89.2	92.95	88.4	91.35	57667	91.35	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220829	16.95	16.95	16.5	16.6	666651	16.6	down	down	correct
MERCATOR.NSE	Mercator Limited	20220829	1.3	1.3	1.25	1.25	302838	1.25	down	up	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20220829	4.15	4.45	4.15	4.45	1178	4.45	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220829	1380	1420.65	1373.8	1413.45	158973	1413.45	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20220829	1387.95	1431.75	1380	1412.95	96614	1412.95	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20220829	804.5	822.3	789.9	809.05	609456	809.05	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220829	45	45.25	41.2	43.45	231436	43.45	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220829	847.5	866.7	840	861.2	371261	861.2	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220829	253	258	253	255.5	258353	255.5	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220829	182.9	196.6	182.9	192.5	421161	192.5	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20220829	216.2	224.75	215.15	223.95	327986	223.95	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20220829	552.6	569	545.25	564.05	262330	564.05	up	up	correct
MINDSPACE.NSE	RR	20220829	368.8	369	363	367.19	99565	367.19	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220829	136	140	134	136.45	40885	136.45	up	up	correct
MINDTREE.NSE	Mindtree Limited	20220829	3155	3250	3125.6	3176.6	665429	3176.6	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20220829	18.2	19	17.8	18.55	732871	18.55	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20220829	314	321.75	304.05	319.4	429633	319.4	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20220829	12.1	12.35	11.9	11.95	14282	11.95	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20220829	890	934.9	875.05	923.25	22963	923.25	up	up	correct
MMP.NSE	MMP Industries Limited	20220829	167.15	172.7	153.55	171.25	20320	171.25	up	up	correct
MMTC.NSE	MMTC Limited	20220829	41.5	44.8	40.6	44.1	6259100	44.1	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20220829	56.6	57.5	54.9	57.5	3174	57.5	up	down	incorrect
MODISNME.NSE	Modison Metals Limited	20220829	68.3	68.3	68.3	68.3	0	68.3
MOHITIND.NSE	Mohit Industries Limited	20220829	17.65	17.65	16.1	17.05	18409	17.05	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220829	6.05	6.4	6.05	6.3	11327	6.3	up	up	correct
MOIL.NSE	MOIL Limited	20220829	161.1	163.55	160.25	161.95	251198	161.95	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20220829	14.6	14.75	13.4	14.6	191055	14.6
MOL.NSE	Meghmani Organics Limited	20220829	121.05	122.4	120.7	121.4	705861	121.4	up	up	correct
MOLDTECH.NSE	Mold	20220829	86.1	90	86.1	89.35	33362	89.35	up	down	incorrect
MOLDTKPAC.NSE	Mold	20220829	930	944	916.4	939.65	103052	939.65	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220829	99.51	99.93	96.85	98.32	980515	98.32	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220829	811	832.75	811	818.05	80969	818.05	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220829	20.6	21.6	20.1	21.3	13603	21.3	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220829	34.55	34.8	34.2	34.4	1497470	34.4	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220829	760	773.25	759	769.9	70950	769.9	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220829	28.95	28.95	27.3	27.65	8885	27.65	down	down	correct
MPHASIS.NSE	Mphasis Limited	20220829	2075	2119.95	2062.05	2087.3	582186	2087.3	up	down	incorrect
MPSLTD.NSE	MPS Limited	20220829	681	756.9	681	721.45	8351	721.45	up	up	correct
MRF.NSE	MRF Limited	20220829	84629.95	84894.75	83479	84418.65	5901	84418.65	down	down	correct
MRO.NSE	TEK	20220829	62.4	65.9	61.65	64.95	41329	64.95	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220829	71	73.1	71	72.35	2524863	72.35	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20220829	9.3	9.45	9.25	9.4	279937	9.4	up	up	correct
MSTCLTD.NSE	MSTC Limited	20220829	258	274	253.85	269.35	1182064	269.35	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20220829	1590	1729.25	1565.05	1636.6	678099	1636.6	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20220829	8.95	9	8.8	8.9	85846	8.9	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220829	23.9	26	23.7	25.2	5314534	25.2	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20220829	111	113.8	110.55	113.05	36667	113.05	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220829	53.6	57	53.2	56.45	42051	56.45	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20220829	49.1	52.45	49.1	51.1	159833	51.1	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20220829	103	103.55	102	102.45	30992	102.45	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220829	27.5	29.75	26.6	28.85	200122	28.85	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220829	193.3	213	187.35	203.4	59883	203.4	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220829	1015	1040.8	1012.1	1037.8	608206	1037.8	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220829	74	77.85	73.85	75.95	66330	75.95	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220829	8.35	8.4	8.2	8.35	210837	8.35
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220829	13.25	14.1	13.05	13.1	5676	13.1	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220829	40.05	40.05	36.05	38.3	40447	38.3	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220829	380	386.05	360.15	374	24484	374	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220829	118.5	121.5	118.5	120.2	40370	120.2	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220829	350	354	343	349.95	26616	349.95	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220829	345.3	352	338	346.85	48569	346.85	up	up	correct
NAM.NSE	INDIA	20220829	301.1	306.7	299.25	300.3	412792	300.3	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20220829	615.95	621	612.55	615.3	278749	615.3	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220829	190	205	189	194.8	196819	194.8	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220829	79	80.9	78.75	80.2	10138292	80.2	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220829	3.8	4.1	3.8	4	21308	4	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20220829	4201.6	4350	4142	4157.6	1038408	4157.6	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220829	4189.9	4238	4127.55	4223.5	108148	4223.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220829	61.25	63.35	61.25	62.7	885598	62.7	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220829	135	142.2	132.5	139.65	715836	139.65	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20220829	622	637.8	622	630.75	444662	630.75	up	up	correct
NBCC.NSE	NBCC (India) Limited	20220829	32.55	33.5	32.2	33.25	1873003	32.76	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220829	1793.15	1798	1771.3	1795.65	114	1795.65	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220829	224.05	234.4	222.5	229.8	711126	229.8	up	up	correct
NCC.NSE	NCC Limited	20220829	67.9	68.7	66.85	68.1	2021006	68.1	up	up	correct
NCLIND.NSE	NCL Industries Limited	20220829	181.4	182.8	178.5	181.65	69545	181.65	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220829	1206.85	1232.15	1172	1229	190	1229	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20220829	29	29.5	28.4	29.2	105318	29.2	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20220829	405	434.65	400.35	428.5	17002	428.5	up	up	correct
NDTV.NSE	New Delhi Television Limited	20220829	444.85	449.05	430	449.05	1128031	449.05	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220829	26.5	27.4	25.9	26.9	205777	26.9	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20220829	22.5	23	22.45	22.9	118753	22.9	up	up	correct
NELCAST.NSE	Nelcast Limited	20220829	76	77.95	74.85	76.85	134987	76.85	up	up	correct
NELCO.NSE	Nelco Limited	20220829	854	942.2	854	942.2	515252	942.2	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220829	1418	1455	1390	1435.65	16372	1435.65	up	up	correct
NESCO.NSE	Nesco Limited	20220829	561.2	588	553.6	570.6	43027	570.6	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20220829	183.25	183.25	179.01	181.37	755	181.37	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220829	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220829	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220829	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220829	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220829	71.25	73.5	69.1	69.65	2214358	69.65	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220829	1155	1230	1146.7	1219.95	44804	1219.95	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20220829	384	393	378.6	391.35	96729	391.35	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20220829	6.1	6.3	5.85	6	10109	6	down	down	correct
NFL.NSE	National Fertilizers Limited	20220829	48.9	51.05	48.9	50.4	1308642	50.4	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20220829	129.55	131.7	124.65	128.85	1414	128.85	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220829	675	708.8	675	700.45	233690	700.45	up	up	correct
NHPC.NSE	NHPC Limited	20220829	34.5	36.25	34.5	36.1	18411113	36.1	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20220829	95.5	97	93.9	95.3	812450	95.3	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220829	21.7	24.3	21.3	23.75	42013	23.75	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220829	191.72	191.72	187.55	189.44	4760712	189.44	down	down	correct
NIITLTD.NSE	NIIT Limited	20220829	341	352.9	340.4	345.25	232430	345.25	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20220829	6.55	6.55	6.05	6.3	398859	6.3	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20220829	3	3.1	2.95	3	573252	3
NILKAMAL.NSE	Nilkamal Limited	20220829	2028	2050	2017.2	2030.8	3426	2030.8	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20220829	334	334	313.8	328.65	10495	328.65	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220829	29	29.1	28.55	28.9	3332	28.9	down	down	correct
NITCO.NSE	NITCO Limited	20220829	23.85	23.85	22.85	23.25	78086	23.25	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220829	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220829	208	210.5	204.05	207.65	143943	207.65	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220829	76.5	80	76.5	78	8839	78	up	up	correct
NKIND.NSE	N.K Industries Limited	20220829	38.95	39	38.95	39	1780	39	up	up	correct
NLCINDIA.NSE	NLC India Limited	20220829	74.15	76.95	73.3	75.6	4608628	75.6	up	down	incorrect
NMDC.NSE	NMDC Limited	20220829	119.55	124.1	119.55	123.85	10572905	123.85	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20220829	258	263	257.45	260.8	382050	260.8	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220829	7.15	7.15	7	7.15	109817	7.15
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220829	7.35	7.35	7.35	7.35	200	7.35
NOVARTIND.NSE	Novartis India Limited	20220829	744.6	746.85	733.65	740.05	9415	740.05	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220829	203.8	203.8	195.75	200.62	430	200.62	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220829	335.1	343.95	324	342.15	94680	342.15	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20220829	156.5	169.4	156.5	166.4	300083	166.4	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220829	1499	1499	1470.25	1475.2	410	1475.2	down	down	correct
NTL.NSE	Neueon Towers Limited	20220829	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220829	161.8	163.4	160.7	160.95	10928330	160.95	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20220829	401.1	409.3	401.1	405.9	16723	405.9	up	down	incorrect
NURECA.NSE	Nureca Limited	20220829	980	1003.25	980	995.05	78537	995.05	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220829	342.05	351.85	342.05	344.95	152756	344.95	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220829	470	488.6	470	480.6	16240	480.6	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220829	510	533.6	505	511.55	27347	511.55	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220829	944	965	942.7	956.65	403909	956.65	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220829	857	869.9	838.3	866.75	2823	866.75	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220829	3189.05	3209.9	3140	3154.15	170257	3154.15	down	down	correct
OIL.NSE	Oil India Limited	20220829	186.05	190.5	186.05	188.45	1351510	188.45	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220829	8.7	9.15	8.7	8.85	63043	8.85	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20220829	595.25	639.8	595.05	623.1	264872	623.1	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20220829	50	51.8	48.9	50.45	36766	50.45	up	up	correct
OMAXE.NSE	Omaxe Limited	20220829	99.9	102.9	97.45	99.1	78173	99.1	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20220829	35.05	36.8	35.05	36.6	40395	36.6	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220829	19.4	20.9	19.4	20.6	16094	20.6	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220829	13.5	14.25	13.5	14.25	2530	14.25	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220829	11.1	11.2	10.75	10.95	200748	10.95	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220829	134.2	136.6	133.75	135.9	9198908	135.9	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20220829	121	123.65	120.05	121.55	520918	121.55	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220829	256.6	258.8	250	254.65	18173	254.65	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220829	250	252.5	247.05	249.7	141480	249.7	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220829	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220829	139.75	147.65	132.6	138.75	134274	138.75	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20220829	318	323.3	310	315.3	4685	315.3	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220829	35	35.45	34.1	35	444094	35
ORIENTABRA.NSE	Orient Abrasives Limited	20220829	31.25	35.85	31.25	32.85	1118085	32.85	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220829	16	16.4	15.5	16.1	78360	16.1	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20220829	577	614.8	577	610.25	13904	610.25	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220829	117	120	117	117.9	302636	117.9	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220829	259	262.25	257.45	260.3	138489	260.3	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220829	65.4	66.9	65.4	65.65	420346	65.65	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20220829	64	64	62.55	63.5	264	63.5	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220829	30.9	33.25	29.8	32.65	2899676	32.65	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220829	3050	3100	2971	3065.1	1236	3065.1	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20220829	1.15	1.15	1.1	1.15	3190	1.15
ORTINLAB.NSE	Ortin Laboratories Limited	20220829	23.7	23.8	22.95	23.15	17368	23.15	down	down	correct
OSIAHYPER.NSE	SM	20220829	280	305	280	295	4480	295	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220829	36.85	37.5	36.1	36.45	41480	36.45	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220829	49300	49650	48777.05	49390.7	11393	49390.7	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220829	73	74.3	72.6	73.25	518214	73.25	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20220829	87.9	89.5	87.8	88.7	1553	88.7	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20220829	132	135	126.95	130.3	11817	130.3	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20220829	132	138	130.65	135.6	185259	135.6	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20220829	68.1	68.1	63.1	65.45	2158	65.45	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220829	305	313	305	311.25	63910	311.25	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20220829	160.1	167	160.1	165.7	5880	165.7	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20220829	16.1	16.2	15.5	16.05	955176	16.05	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220829	110.05	115.9	107.75	112.55	1400475	112.55	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20220829	7.7	7.7	7.35	7.35	1370004	7.35	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20220829	25.6	27.35	25.05	26.5	1993574	26.5	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220829	15.5	16	15.1	15.85	156770	15.85	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220829	69.05	71.15	68.2	70.5	2697954	70.5	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220829	44.2	46.1	43.3	45.15	740385	45.15	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220829	3.25	3.25	3.25	3.25	2980	3.25
PEARLPOLY.NSE	Pearl Polymers Limited	20220829	23.1	23.1	22.25	22.7	72698	22.7	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20220829	1930	1974	1902	1926.5	3813297	1926.5	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20220829	41	42.45	41	42.05	722327	42.05	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220829	15.15	15.65	14.65	15.65	625972	15.65	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20220829	3380.05	3471.9	3355.15	3426.85	358927	3426.85	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20220829	215.55	222.95	215.55	219.95	2134683	219.95	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20220829	119	119.5	117.75	118.6	7728221	116.33	down	down	correct
PFIZER.NSE	Pfizer Limited	20220829	4136.3	4149.7	4100	4124.95	17617	4124.95	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20220829	70	77	69.15	77	227039	77	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20220829	15.05	15.35	14.9	15.1	458078	15.1	up	up	correct
PGEL.NSE	PG Electroplast Limited	20220829	849	903	821	899.95	16230	899.95	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220829	13928	14130.95	13750	14066.3	3816	14066.3	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20220829	4195	4214.9	4154.1	4170.45	4982	4170.45	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20220829	562	562	546.25	558.9	9435	558.9	down	down	correct
PGINVIT.NSE	IV	20220829	136	136.94	135.1	136.04	258219	136.04	up	down	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220829	1336	1429.85	1336	1421	254716	1421	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220829	2600	2709.9	2596.1	2700.35	398662	2700.35	up	up	correct
PIIND.NSE	PI Industries Limited	20220829	3261	3394.75	3261	3348.3	154229	3348.3	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220829	1743.55	1769.25	1715	1758.6	2118	1743.52	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220829	8.7	8.8	8.35	8.6	382138	8.6	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20220829	163.5	163.5	151.6	161.95	4783	161.95	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220829	43.2	44.65	43.1	43.45	34732	43.45	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20220829	317	330	311.05	320.65	206596	320.65	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220829	305	305.05	305	305.05	56	305.05	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20220829	218	223	216	220.25	9780	220.25	up	up	correct
PNB.NSE	Punjab National Bank	20220829	34.85	35.4	34.45	35.25	33867475	35.25	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20220829	63.7	63.7	61.8	62.7	518554	62.7	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220829	346.05	352.95	346.05	347.75	189651	347.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220829	44.65	44.65	42.45	43.55	20864	43.55	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20220829	270	290.95	264.25	286.1	1393389	286.1	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220829	178.45	180.8	172	179.05	1966	179.05	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220829	253.95	259	251.4	254.4	11185	254.4	up	up	correct
POKARNA.NSE	Pokarna Limited	20220829	554.8	555.6	532.85	549.55	62692	549.55	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20220829	2351.1	2425	2343.15	2417.85	319794	2417.85	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20220829	746.9	904	739.55	868.25	629033	868.25	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220829	2120	2146.45	2093.55	2135.5	157379	2135.5	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220829	243.2	252.95	241	252.1	10567	252.1	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220829	292.65	312	291.15	306.25	10427999	306.25	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220829	228.25	228.9	225.6	227.05	5637760	227.05	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220829	3500	3698	3500	3634.1	49058	3634.1	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220829	1353.95	1449	1350	1426.65	113467	1426.65	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20220829	213	222	212.9	221.35	7202	221.35	up	up	correct
PPL.NSE	Prakash Pipes Limited	20220829	177	179.95	174.95	179.1	57840	179.1	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220829	13.55	14.4	13.55	14.05	123993	14.05	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20220829	380	417	380	406.9	3450938	406.9	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20220829	52.75	58.3	52.4	57.6	1948603	57.6	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220829	5.9	5.95	5.65	5.85	805731	5.85	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20220829	29.35	30	28.65	29.45	48146	29.45	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20220829	116.1	123.8	116.1	122.2	104733	122.2	up	up	correct
PRECOT.NSE	Precot Limited	20220829	261	269	250.3	258.9	5785	258.9	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20220829	88	88	84.7	86.25	159594	86.25	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220829	499.05	532.9	482.2	520.15	102597	520.15	up	up	correct
PREMIER.NSE	Premier Limited	20220829	3.85	4.05	3.8	3.85	15150	3.85
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220829	94.5	99.9	94.5	96.4	13205	96.4	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20220829	41.75	42.5	40.5	41.3	23758	41.3	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220829	454.9	459.4	448.85	453.8	161976	453.8	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20220829	168	176	166	174.45	661743	174.45	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20220829	107.95	109.95	105.15	109.5	51375	109.5	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220829	563	587	560	584.1	100233	584.1	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220829	14.95	16.7	14.8	16.1	582765	16.1	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220829	1367.25	1398.85	1345.1	1380.2	17209	1380.2	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220829	22.05	23.5	22	22.9	143443	22.9	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20220829	124.05	127.7	124.05	126.5	217480	126.5	up	up	correct
PSB.NSE	Punjab & Sind Bank	20220829	15.3	15.6	15.15	15.4	239332	15.4	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20220829	590	617.85	584.3	608.95	210132	608.95	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220829	32.98	32.98	31.93	32.52	1295327	32.52	down	down	correct
PTC.NSE	PTC India Limited	20220829	83.45	84.9	82.7	84.65	690130	84.65	up	up	correct
PTL.NSE	PTL Enterprises Limited	20220829	31.15	31.3	29.5	30.75	83549	30.75	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220829	1290.05	1348	1266.4	1292.3	14719	1292.3	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220829	1.75	1.75	1.65	1.75	303143	1.75
PURVA.NSE	Puravankara Limited	20220829	102.6	105	101.2	103.55	88724	103.55	up	down	incorrect
PVR.NSE	PVR Limited	20220829	1775	1831	1772	1817.35	457130	1817.35	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220829	43.98	44.23	43.58	43.64	43904	43.64	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220829	1817.3	1891.5	1800	1828.11	364	1828.11	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20220829	564.55	579.8	557	572.4	183550	572.4	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220829	213.8	217.75	209.35	215.85	178216	215.85	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220829	1.1	1.15	1.05	1.15	60656	1.15	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20220829	1.5	1.55	1.5	1.5	16123	1.5
RADICO.NSE	Radico Khaitan Limited	20220829	996.1	1065	996.1	1055.85	483822	1055.85	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220829	25.4	25.4	24.4	24.7	629500	24.7	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220829	95	96.6	94.2	95.4	350578	95.4	up	up	correct
RAIN.NSE	Rain Industries Limited	20220829	190.1	198.8	190.05	198	1200200	198	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20220829	591.5	594.2	582.5	584.95	58518	584.95	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20220829	481.1	481.1	472.3	474	23314	474	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20220829	1097	1125	1051	1123.4	158681	1123.4	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220829	33.2	34.4	33.2	33.7	10225	33.7	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20220829	47.75	47.75	45.5	45.9	2491	45.9	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20220829	7.6	7.6	7.6	7.6	5	7.6
RALLIS.NSE	Rallis India Limited	20220829	222	225.85	222	224.3	164338	224.3	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220829	16.9	17.45	16.6	16.95	77707	16.95	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220829	121	126.65	115.1	126.65	2335067	126.65	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20220829	735	741.3	725	732.7	502089	732.7	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20220829	205	209.65	203.25	204.5	56183	204.5	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220829	277.95	298	273.35	288.85	231706	288.85	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20220829	179.95	193.75	177.4	186.7	258611	186.7	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220829	24.25	24.75	24.05	24.55	279770	24.55	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20220829	241	247.7	239.55	245.15	2824	245.15	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20220829	798	844.15	798	835.85	23497	835.85	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220829	1809.8	1930	1760	1887.65	95508	1887.65	up	up	correct
RAYMOND.NSE	Raymond Limited	20220829	942	959.9	941.1	948.65	68804	948.65	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20220829	720	733.7	716.85	722.1	7463	722.1	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220829	117.1	125.45	117.1	122.65	43749036	122.65	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220829	101.1	104.4	100.5	101.4	6318289	101.4	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220829	2.85	2.85	2.85	2.85	0	2.85
RECLTD.NSE	REC Limited	20220829	106.25	107.7	106	107.25	7070586	107.25	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20220829	147.95	149.55	145.6	149.05	2479834	149.05	up	up	correct
REFEX.NSE	Refex Industries Limited	20220829	133.5	147.85	133.5	144.05	409574	144.05	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20220829	14.6	14.6	14.6	14.6	1671	14.6
RELAXO.NSE	Relaxo Footwears Limited	20220829	951	984.85	951	981.05	128787	981.05	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220829	14.35	14.55	14.05	14.3	936375	14.3	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20220829	2585	2655	2578.05	2597.65	9155684	2597.65	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20220829	128.9	130.8	128.2	128.95	250264	128.95	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220829	152.8	168.6	151.65	158.75	19840947	158.75	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20220829	218.4	220.9	213.05	219.15	779	219.15	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220829	45.4	46.35	45.05	45.9	6019134	45.9	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20220829	240	248	225.25	239.1	443578	239.1	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220829	178.45	180	169.9	176.1	28317	176.1	down	down	correct
REPRO.NSE	Repro India Limited	20220829	450.55	475	450.55	466.85	10037	466.85	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20220829	136.5	143.75	135.2	142.3	63173	142.3	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20220829	695.05	774	695.05	724.05	4506	724.05	up	up	correct
RGL.NSE	Renaissance Global Limited	20220829	121	129.4	119.1	126.9	171223	126.9	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20220829	3.65	3.85	3.55	3.7	2914885	3.7	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20220829	549	564.7	545.4	561.5	167005	561.5	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220829	49	50.65	48.4	50.4	460804	50.4	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220829	970	1031.2	968.45	1009.9	1082352	1009.9	up	up	correct
RITES.NSE	RITES Limited	20220829	294	302.75	290.75	298.2	1752644	298.2	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20220829	13.35	14.45	12.6	14.15	178209	14.15	up	up	correct
RKEC.NSE	RKEC Projects Limited	20220829	45.95	46	44.05	44.7	15310	44.7	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20220829	185	198.9	180	197.1	1098794	197.1	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220829	2.3	2.3	2.3	2.3	11357	2.3
RML.NSE	Rane (Madras) Limited	20220829	374.15	382	367.6	379	7799	379	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220829	3.25	3.3	3.1	3.15	1263109	3.15	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20220829	215.5	227.8	212.4	213.6	233836	213.6	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220829	1774	1824.5	1761	1776.65	219706	1776.65	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220829	1.4	1.4	1.35	1.35	321454	1.35	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20220829	4.7	4.75	4.65	4.7	123372	4.7
ROML.NSE	Raj Oil Mills Limited	20220829	60.1	61.75	59.25	60.95	7880	60.95	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20220829	902	960	902	952.35	230162	952.35	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20220829	229	237.15	222	228.9	68663	228.9	down	down	correct
ROUTE.NSE	Route Mobile Limited	20220829	1455	1532	1455	1499.75	339849	1499.75	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20220829	694.95	729.9	680.45	720.9	62166	720.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220829	15.7	16.9	15.6	16.3	109676564	16.3	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220829	40.2	41.4	39.6	40.45	55036	40.45	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20220829	507.55	523.9	507.55	516.85	13146	516.85	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220829	29.15	29.3	28.85	28.95	25224	28.95	down	down	correct
RSWM.NSE	RSWM Limited	20220829	387.45	397.9	386	392.1	183021	392.1	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220829	225.25	231.55	224	225.75	41008	225.75	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220829	51	51.65	49.7	50.5	3427571	50.5	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20220829	3.95	4	3.9	3.95	8590242	3.95
RUBYMILLS.NSE	The Ruby Mills Limited	20220829	566.55	623.2	550.55	622.95	274081	622.95	up	down	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20220829	1100	1182	1097	1172.95	759951	1172.95	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220829	8.1	8.1	7.75	7.95	70744	7.95	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220829	149.95	160	146	158.45	1114414	158.45	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220829	330	331.4	325.65	328.1	169054	328.1	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220829	21	23.4	19.65	22.5	46009	22.5	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20220829	31.75	33.4	31.5	32.85	7743208	32.85	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20220829	32.1	32.1	32.1	32.1	0	32.1
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220829	6.6	6.6	6.15	6.4	9371	6.4	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220829	1.6	1.6	1.55	1.55	7950	1.55	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20220829	13.95	14.6	13.5	14.4	525135	14.4	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220829	6.85	6.9	6.8	6.85	173691	6.85
SAFARI.NSE	Safari Industries (India) Limited	20220829	1497	1560	1463.4	1547.1	35618	1547.1	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220829	28.75	30.95	28.7	30	50203	30	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220829	195	207.5	193.4	205.65	72047	205.65	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20220829	79	80.45	78.45	79.95	20571152	79.95	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20220829	205	214.8	198.5	211.8	11150	211.8	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220829	16.9	17.7	16.25	17.1	171210	17.1	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20220829	975	1025	975	1015.25	17355	1015.25	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20220829	16	17	15.5	16.85	555131	16.85	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220829	31.95	33.9	31.45	32.35	1251299	32.35	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20220829	232.1	253.45	232.1	245.3	5282	245.3	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220829	8.25	8.3	8	8.15	85754	8.15	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220829	230	237	226	230.25	96913	230.25	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220829	3.6	3.6	3.4	3.45	31494	3.45	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220829	9.45	9.45	8.65	8.9	319748	8.9	down	down	correct
SANDESH.NSE	The Sandesh Limited	20220829	768.15	775	760	770.55	451	770.55	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20220829	222.95	225.05	221.65	221.95	70250	221.95	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20220829	310	329.85	305	318.85	40650	318.85	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20220829	52.3	55	50.05	53.75	1508639	53.75	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220829	254.6	260.95	246.35	252	209240	252	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20220829	23.6	25.5	23.35	25.25	70066	25.25	up	up	correct
SANOFI.NSE	Sanofi India Limited	20220829	6202.05	6227	6151	6158.45	20234	6158.45	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20220829	0.8	0.8	0.75	0.75	1232303	0.75	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220829	887.7	913.5	867.65	903.7	33606	903.7	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20220829	400	404.9	395.15	400.6	107155	400.6	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220829	53.5	55.35	52.55	54	274948	54	up	up	correct
SARVESHWAR.NSE	SM	20220829	49.6	49.6	49	49	3200	49	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20220829	811.95	850	802.45	829.05	30474	829.05	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220829	284	345.05	266.05	345.05	269522	345.05	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220829	2.3	2.3	2.3	2.3	50	2.3
SATIA.NSE	Satia Industries Limited	20220829	111	119.85	111	116.5	609195	116.5	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220829	107.95	109.2	106.9	107.55	91955	107.55	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20220829	598	643.95	522	624.65	226862	624.65	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220829	887.95	901.7	880.25	894.55	802251	894.55	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20220829	152.86	152.86	148.16	152.26	2015	152.26	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20220829	1256	1310.9	1256	1298.2	737193	1298.2	up	up	correct
SBIN.NSE	State Bank of India	20220829	511.3	517	508.75	514.85	9421339	514.85	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20220829	10.45	10.9	10.15	10.4	152129	10.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220829	2880	3000	2849.95	2976.95	145481	2976.95	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20220829	173	184.5	170	176.55	252539	176.55	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220829	131	137.9	130.1	133.4	1396574	133.4	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20220829	112.2	115.2	111.2	114	1019074	114	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220829	88.1	91.65	87.55	90.25	520325	90.25	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20220829	1100	1140	1058	1103.65	8904	1103.65	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220829	57.65	57.65	55.1	55.7	27665	55.7	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220829	244.9	258	235.5	252.85	78073	252.85	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20220829	16.15	17.65	16.15	17.05	24281	17.05	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20220829	113	114.1	111.2	111.8	602581	111.8	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20220829	85.4	88.5	80.1	88.5	43039	88.5	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220829	271.25	297.9	267.95	294.45	596687	294.45	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20220829	12.1	13.7	11.5	12.6	181670	12.6	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20220829	203	203.3	202.7	203.3	531	203.3	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20220829	45.54	45.54	44.85	44.93	767110	44.93	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20220829	178.5	179.68	177.55	179.13	561518	179.13	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20220829	386	386	377.83	384.81	29178	384.81	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20220829	444.5	448.75	438.7	447.19	30712	447.19	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220829	2.05	2.05	2	2.05	42445	2.05
SEYAIND.NSE	Seya Industries Limited	20220829	24	24	24	24	1645	24
SFL.NSE	Sheela Foam Limited	20220829	2923.35	2923.35	2875	2900.4	2739	2900.4	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20220829	161	165	157.55	160.9	3662	160.9	down	down	correct
SGL.NSE	STL Global Limited	20220829	25.9	25.9	23.45	24.85	41382	24.85	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220829	53.65	53.65	51.05	51.55	43318	51.55	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220829	485.1	508.9	485.1	495.85	63491	495.85	up	up	correct
SHALBY.NSE	Shalby Limited	20220829	121.9	123.7	120.2	123.45	47175	123.45	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220829	164	168.35	159.25	160.9	385411	160.9	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20220829	710	757	706.75	752.35	240337	752.35	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220829	24.35	24.35	23.15	23.15	22424	23.15	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220829	269.7	281.25	266.6	273.55	170057	273.55	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20220829	521.5	530	514.35	524.3	79892	524.3	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220829	746.2	809.9	731.25	802.1	81451	802.1	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20220829	1106	1149.3	1106	1122.4	26286	1122.4	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220829	408.53	410.9	399.11	404.05	1676	404.05	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220829	141	143.8	136.5	137.4	93577	137.4	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20220829	377.5	377.7	367.6	368.8	131795	368.8	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220829	41.7	43.4	40.5	42	212589	42	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20220829	105.1	106.55	103.3	105.75	7459	105.75	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20220829	155.95	157	153	154.2	7544	152.86	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20220829	140.7	143.3	139.8	142.2	85689	142.2	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220829	600	619.9	599.05	611.95	84209	611.95	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20220829	46.8	46.8	45.3	46.25	591	46.25	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220829	67.25	67.5	66	66.6	148630	66.6	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20220829	21415	22226	21410	21895.8	33834	21895.8	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220829	224.95	229	222	227	50903	227	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220829	15.35	16.45	15.2	15.8	156641	15.8	up	up	correct
SHRENIK.NSE	Shrenik Limited	20220829	1.95	1.95	1.9	1.95	1290146	1.95
SHREYANIND.NSE	Shreyans Industries Limited	20220829	131.2	135	129.35	134.65	36930	134.65	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220829	360	392	357	376.55	225074	376.55	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220829	800	824	783.95	800	1871	800
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220829	1870.05	1884.9	1824.9	1871.35	57656	1871.35	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220829	21.25	21.8	21.05	21.65	235368	21.65	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220829	292.7	299.5	292	297.45	74285	297.45	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220829	10.75	11.25	10.25	10.3	4033	10.3	down	down	correct
SICAL.NSE	Sical Logistics Limited	20220829	9.95	9.95	9.95	9.95	35950	9.95
SIEMENS.NSE	Siemens Limited	20220829	2876	2898	2834	2847.85	450842	2847.85	down	down	correct
SIGIND.NSE	Signet Industries Limited	20220829	41.95	41.95	40.05	40.4	25216	40.4	down	down	correct
SIL.NSE	Standard Industries Limited	20220829	21.8	22.4	21.55	21.95	120794	21.95	up	up	correct
SILGO.NSE	Silgo Retail Limited	20220829	25	25.9	24.6	25.7	26549	25.7	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20220829	315.85	315.85	301	312.5	153	312.5	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220829	22.1	26.75	20.05	24.75	91181	24.75	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220829	18.9	19	18.2	18.6	21245	18.6	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220829	69.35	71.85	68	70.7	137490	70.7	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20220829	81.55	85.9	80.05	84.75	3304	84.75	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20220829	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220829	515	525	512.15	520.9	38673	520.9	up	down	incorrect
SIS.NSE	SIS Limited	20220829	439.8	457.9	436.35	454.15	134638	454.15	up	up	correct
SITINET.NSE	SITI Networks Limited	20220829	1.65	1.7	1.65	1.65	1345605	1.65
SIYSIL.NSE	Siyaram Silk Mills Limited	20220829	490	506.6	485	503	71593	503	up	down	incorrect
SJVN.NSE	SJVN Limited	20220829	28.5	30.4	28.35	29.95	5397617	29.95	up	up	correct
SKFINDIA.NSE	SKF India Limited	20220829	4615	4849	4578.75	4817.75	77811	4817.75	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20220829	3.15	3.3	3	3.3	109300	3.3	up	up	correct
SKIPPER.NSE	Skipper Limited	20220829	57.05	59	57	57.5	84943	57.5	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220829	76.5	82.5	76.5	80.1	192877	80.1	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220829	124.3	132.6	124.3	129.35	24648	129.35	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220829	85.55	88.95	85.5	87.5	92598	87.5	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20220829	691.1	746.5	681.05	733.4	71663	733.4	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20220829	691.4	697.25	685	694.8	1001	694.8	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220829	79.5	81.4	77.85	80.4	28523	80.4	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220829	33.5	35.3	33.15	34.75	567712	34.75	up	up	correct
SOBHA.NSE	Sobha Limited	20220829	683.85	709.9	682	696.8	190411	696.8	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220829	425.65	444.4	425.65	435.25	84408	435.25	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20220829	3340	3414.35	3278	3300.4	45509	3300.4	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220829	640	649.3	635	646.05	4633	646.05	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20220829	6.9	7.5	6.9	7.4	31676	7.4	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220829	42.05	52.85	42.05	50.6	247285	50.6	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220829	516.65	525.35	516	519.1	2278442	519.1	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20220829	688	702	687.05	694	67042	694	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20220829	1580	1668.45	1550	1645.35	88820	329.07	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220829	8.1	8.25	8.05	8.15	7808294	8.15	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220829	179.8	194	179.8	184.6	27117	184.6	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20220829	440	450	435.1	446.3	24190	446.3	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220829	507.1	545	505.1	528.3	514810	528.3	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220829	229.7	230.95	227.35	229.4	128633	229.4	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20220829	19	20.65	19	20.65	1300681	20.65	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20220829	184	188.5	182.45	185.75	60171	185.75	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20220829	75.2	75.25	73.9	74.85	80580	74.85	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20220829	1.95	1.95	1.9	1.95	2125	1.95
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220829	60	61.8	59.5	60.9	899765	60.9	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220829	45	45.9	44	45.65	1202940	45.65	up	up	correct
SPLIL.NSE	SPL Industries Limited	20220829	65	65.45	63.65	64.2	151682	64.2	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20220829	45	45	42.5	44.25	51756	44.25	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220829	3.8	3.85	3.7	3.85	791323	3.85	up	up	correct
SPYL.NSE	Shekhawati Poly	20220829	1	1	0.95	1	201566	1
SREEL.NSE	Sreeleathers Limited	20220829	180	182.8	175.05	180.35	21593	180.35	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220829	4.15	4.35	4.1	4.3	337351	4.3	up	up	correct
SRF.NSE	SRF Limited	20220829	2350	2434.85	2325.1	2419.4	448403	2419.4	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220829	789	820	762.05	798.3	50049	798.3	up	down	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20220829	81.25	84.4	81.25	83.8	29655	83.8	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220829	1302.25	1331.8	1300	1324.9	425616	1324.9	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20220829	832	842.4	815.1	837.35	33629	837.35	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20220829	0.75	0.75	0.7	0.7	139006	0.7	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20220829	330.05	332.6	328.8	330.25	185629	330.25	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220829	93	94	91.1	92.35	92845	92.35	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220829	192.3	204	190.85	200.5	264897	200.5	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220829	91.7	95.4	89.45	91.9	162424	91.9	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20220829	57.65	60.15	56.35	59.1	23502	59.1	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20220829	13.25	13.25	12.55	12.85	2075614	12.85	down	down	correct
STEL.NSE	STEL Holdings Limited	20220829	110.5	113.5	104.05	112.7	23389	112.7	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20220829	212.05	218	208	208.55	90015	208.55	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20220829	165.55	174.85	164.05	172.85	1753690	172.85	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220829	601.5	618	596.3	612.25	86590	612.25	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20220829	1121	1181.1	1121	1150.75	6940	1150.75	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20220829	198.95	198.95	198.95	198.95	88	198.95
SUBEXLTD.NSE	Subex Limited	20220829	34.8	38.95	34.4	37.6	15943713	37.6	up	up	correct
SUBROS.NSE	Subros Limited	20220829	320	340.5	319.75	338.05	112705	338.05	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220829	445	463.5	443.05	460.9	80069	460.9	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220829	6.1	6.2	5.7	6.05	651015	6.05	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220829	476	495	468	484.6	1042561	484.6	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220829	15.2	16	15.2	15.9	101984	15.9	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20220829	600	603.15	592	599.35	867	599.35	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20220829	4610	4707.95	4526.5	4691.95	3693	4691.95	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220829	3.25	3.25	3.05	3.1	790568	3.1	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20220829	2081.5	2081.5	2019.95	2035.25	10283	2035.25	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220829	77.55	79	77.5	78.8	42090	78.8	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220829	369.8	415	359.8	366.5	15559	366.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220829	835	844.7	830.45	833.85	139019	833.85	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220829	85.25	85.8	83.7	84.75	417756	84.75	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220829	872	881	865	879.25	2068888	879.25	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20220829	450	474.85	450	471.4	377656	471.4	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20220829	490	507.7	490	504.45	661016	504.45	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220829	196.3	203.95	196.3	201.8	14192	201.8	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20220829	9.5	10.25	9.5	9.95	70335	9.95	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220829	334	341.95	330.5	338.5	108472	338.5	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20220829	2.1	2.1	2	2.05	238318	2.05	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20220829	1907.1	1948.95	1880.85	1930.35	36550	1930.35	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20220829	22.05	22.65	21.05	22	82454	22	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220829	11.4	11.4	11	11.15	99753	11.15	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220829	67.55	73	67.55	70.35	79381	70.35	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20220829	458	505.9	458	484.1	4190747	480.09	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220829	96	104.75	93.3	104.15	552410	104.15	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220829	72.7	73.35	71.15	71.75	104436	71.75	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20220829	43.4	44.4	42.85	42.9	231357	42.9	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20220829	69.35	72.4	68.45	70.8	309829	70.8	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220829	442	482.95	441.15	468.7	991697	468.7	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220829	6	6.1	5.95	6	272252	6
SUZLON.NSE	Suzlon Energy Limited	20220829	7.9	8.4	7.7	8.05	96126036	8.05	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220829	38.6	39.4	37.5	38.8	172974	38.8	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20220829	201	203.55	199	200.9	47131	200.9	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220829	1537	1599	1537	1589.2	2649	1589.2	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20220829	306.9	319.7	301.25	313.85	22450	313.85	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220829	285	309.8	284.05	297.4	584478	297.4	up	up	correct
SYMPHONY.NSE	Symphony Limited	20220829	916	933	903.6	925.8	22104	925.8	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220829	600	612.4	594	604.4	453502	604.4	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220829	99.3	104.8	96.3	100.8	37880	100.8	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220829	164	172.95	164	169.75	145623	169.75	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20220829	25.3	25.95	25	25.5	268654	25.5	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220829	465	485.5	465	482.7	20312	482.7	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20220829	702.05	739.45	701.1	717.45	676351	717.45	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220829	10.6	11.45	10.6	11.25	3401	11.25	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220829	4.1	4.1	4.1	4.1	1301	4.1
TARC.NSE	TARC Limited	20220829	39.95	43.9	39.85	43.35	2640227	43.35	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20220829	54.9	56.5	54.5	55.45	17369	55.45	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220829	12850	13100	12567.55	12851.4	2002	12851.4	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20220829	1051	1137	1051	1132.4	2469682	1132.4	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220829	232	234.4	228.6	231.2	1433562	231.2	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20220829	1143.45	1180.95	1135.2	1164.65	612350	1164.65	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220829	790	816.7	783.85	806.15	2181301	806.15	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220829	8870.05	9048.4	8840	8870.85	616555	8870.85	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220829	1525	1567.5	1510.8	1550	43288	1550	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220829	725.5	744.1	725	739.85	73442	739.85	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20220829	451	456.9	450.15	453.35	11647725	453.35	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220829	222.45	227.2	221.65	226.35	2653888	226.35	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20220829	227.15	233.7	227.1	232.65	14098344	232.65	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220829	104.05	105.65	103.25	104.85	59895805	104.85	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220829	615	618.4	601	611.9	24395	611.9	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220829	2326	2439.95	2326	2401.85	9270	2401.85	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220829	72	75.95	71	75.6	213821	75.6	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220829	700.05	733.45	695.45	716.25	82818	716.25	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220829	368.15	377.4	368.15	377.4	509	377.4	up	up	correct
TCIEXP.NSE	TCI Express Limited	20220829	1760	1825	1743.55	1816.7	35174	1816.7	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220829	4.4	4.7	4.4	4.4	11389	4.4
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220829	576.5	613.45	573	590.95	157121	590.95	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220829	1270.8	1375	1270.8	1341.65	30851	1341.65	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20220829	3125	3142.7	3081	3132.55	2539173	3132.55	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220829	560	597	548	574.2	105596	574.2	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220829	3382.5	3447.05	3345.7	3385.45	12728	3385.45	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20220829	10.8	11.35	10.35	10.6	13411	10.6	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220829	1046	1047.6	1017.3	1035.55	6118233	1035.55	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220829	284.9	284.9	278.45	282.1	54605	282.1	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20220829	526	646	526	609.55	8414978	609.55	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20220829	122.5	123	113.05	113.05	36783	113.05	down	down	correct
TERASOFT.NSE	Tera Software Limited	20220829	40	44.8	38.65	41.5	44799	41.5	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220829	58.75	60.35	58.75	59.45	46346	59.45	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220829	59.9	62.3	59.4	61.45	108426	61.45	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220829	50	51.85	48.95	50.55	2554056	50.55	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220829	58	59.4	57.35	58.85	88115	58.85	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20220829	11.7	12.9	11.7	12.25	36070	12.25	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220829	10.25	10.25	9.65	9.95	13058	9.95	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220829	1120	1140	1109.95	1121.45	3412	1121.45	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220829	98	98	94.55	96.1	2290	96.1	down	up	incorrect
THEJO.NSE	SM	20220829	1025	1150	990	1127.45	35850	1127.45	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20220829	822.7	826.3	770.1	821.1	2890	821.1	down	up	incorrect
THERMAX.NSE	Thermax Limited	20220829	2479.7	2537.5	2411.3	2468.25	69546	2468.25	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220829	68	71.3	68	70.6	285743	70.6	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220829	37.25	40.9	37.25	37.95	822	37.95	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20220829	620	626.7	600.9	611.25	559311	611.25	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20220829	76.05	77.05	73.65	76.3	121857	76.3	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220829	1108.65	1122	1099	1112.8	10181	1112.8	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220829	900	914.2	888.85	892.15	8250	892.15	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20220829	2061	2167.7	2061	2153.5	322333	2153.5	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20220829	4.3	4.7	4.3	4.65	17486	4.65	up	up	correct
TIL.NSE	TIL Limited	20220829	125	130	114.95	123.9	36508	123.9	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20220829	51.9	52.45	50.35	50.85	3475	50.85	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220829	115.2	124.3	115.05	121.8	7766993	121.8	up	up	correct
TIMKEN.NSE	Timken India Limited	20220829	2853.25	2996.5	2853.25	2961.2	38737	2961.2	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220829	300	307.75	297.45	305.7	217185	305.7	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20220829	1500	1598	1481	1565.9	5670	1565.9	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220829	228.2	234	225.6	231.4	236334	231.4	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220829	13.55	14.35	13.2	14.05	555410	14.05	up	up	correct
TITAN.NSE	Titan Company Limited	20220829	2457.25	2540.9	2457.25	2531.7	1149676	2531.7	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220829	13.5	13.75	13	13.35	147658	13.35	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220829	100.2	102.35	99.6	100.8	397984	100.8	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220829	252.3	262.7	250.1	259.95	677406	259.95	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220829	8.15	8.45	7.85	8.05	12203	8.05	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220829	97.95	99.8	96.75	98.1	28679	98.1	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220829	1520	1565	1480.4	1541.45	174629	1541.45	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20220829	565	579.95	565	578.75	180340	578.75	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220829	112.85	119.8	110	112.05	286757	112.05	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220829	74.2	80	72.8	76.55	19882	76.55	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220829	165	168.75	163	165.75	9011	165.75	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220829	14.7	14.8	13.8	14.15	32844	14.15	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220829	68	68.1	65.25	66.55	40414	66.55	down	down	correct
TRENT.NSE	Trent Limited	20220829	1352	1368	1330.4	1360.65	575626	1360.65	up	down	incorrect
TRF.NSE	TRF Limited	20220829	176.9	176.9	176.9	176.9	0	176.9
TRIDENT.NSE	Trident Limited	20220829	35.9	36.6	35.5	36.1	7479702	36.1	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220829	99.55	101	98.85	99.7	68182	99.7	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220829	36.95	39.4	36.35	38.75	455885	38.75	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220829	194	204	194	197.4	383645	197.4	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220829	237	240.8	231.3	235.65	465081	235.65	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220829	853	939	834.45	848.15	34416	848.15	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220829	896.2	975	892	946.35	359163	946.35	up	up	correct
TTL.NSE	T.T. Limited	20220829	81.8	84.05	81.1	83.05	10803	83.05	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220829	90	93.8	88.2	90.4	5935319	90.4	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220829	41.2	41.55	40.4	40.65	10333581	40.65	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20220829	275.9	290	251.4	283.45	170971	283.45	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220829	935	960	934.5	957.85	680203	957.85	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20220829	2125	2192	2125	2178.1	3645	2162.21	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20220829	286	286.3	280.1	282.6	111852	282.6	down	down	correct
TVVISION.NSE	TV Vision Limited	20220829	3.25	3.55	3.25	3.25	4482	3.25
TWL.NSE	Titagarh Wagons Limited	20220829	153.35	166	151.45	164.45	2177031	164.45	up	up	correct
UBL.NSE	United Breweries Limited	20220829	1599.55	1623.2	1589.95	1608	284532	1608	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220829	134	144.9	133	141.1	341376	141.1	up	up	correct
UCOBANK.NSE	UCO Bank	20220829	12	12.15	11.85	12	2789645	12
UFLEX.NSE	Uflex Limited	20220829	775	793	770.6	777.2	460752	777.2	up	up	correct
UFO.NSE	UFO Moviez India Limited	20220829	111.3	111.5	107.9	110.35	225098	110.35	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220829	55	55.7	52.55	55.25	162989	55.01	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20220829	178	187	177	186.45	52656	186.45	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20220829	3.2	3.2	3.05	3.15	338328	3.15	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220829	191	191	184.1	186.1	1190022	186.1	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220829	20	20.4	19.4	20.25	2874459	20.25	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220829	6402	6580	6402	6506.3	366457	6506.3	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220829	60.5	68	58.6	66.7	241948	66.7	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220829	4.55	4.8	4.55	4.6	15944	4.6	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220829	289	307.5	286.35	305.5	67696	305.5	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220829	356	379	355.8	376.9	14352	376.9	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20220829	136.3	142	130.2	138.1	33213	138.1	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20220829	41.05	41.8	40.6	41.5	6264782	41.5	up	up	correct
UNITECH.NSE	Unitech Limited	20220829	1.8	1.8	1.75	1.8	4431509	1.8
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220829	308	311.95	306.1	309.45	979	309.45	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20220829	82	84	79.8	82.4	29990	82.4	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20220829	203.5	222	198.05	219.1	188513	219.1	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220829	531.5	554.8	517	533.8	2231	533.8	up	up	correct
UPL.NSE	UPL Limited	20220829	750	756.05	739.4	750.45	1406170	750.45	up	down	incorrect
URJA.NSE	Urja Global Limited	20220829	12	12.35	11.7	12.05	674170	12.05	up	up	correct
USHAMART.NSE	Usha Martin Limited	20220829	133	136.85	132.55	135.25	645891	135.25	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220829	785.15	820	785.15	813.25	59224	813.25	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20220829	44.98	45.3	43.91	45.08	18341	45.08	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20220829	1845	1849.9	1825.3	1842.79	8274	1842.79	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20220829	622.5	622.5	612.55	615.99	1236	615.99	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20220829	51.4	51.78	49.76	51.7	1776	51.7	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220829	3.5	3.65	3.5	3.55	160992	3.55	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220829	255.1	263	255.1	258.9	71490	258.9	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20220829	112	112.05	109.35	111.65	18910	111.65	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20220829	2430	2499	2389.75	2425.2	8337	2425.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220829	309.05	340	305.2	335.6	1873800	335.6	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220829	92	98	92	94.55	87511	94.55	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20220829	27.5	27.75	27.1	27.55	1303523	27.55	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20220829	585.05	605.5	574.85	600.1	51290	600.1	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220829	57.6	57.6	54.65	56.65	104990	56.65	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220829	23.5	23.65	22.7	23.45	9387	23.45	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220829	330.65	338.7	328.25	335.35	139357	335.35	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220829	23.8	24.2	23.55	23.9	361028	23.9	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20220829	19.85	20.75	19.85	20.45	36245	20.45	up	up	correct
VBL.NSE	Varun Beverages Limited	20220829	974	1008	960	1002.2	984593	1002.2	up	up	correct
VEDL.NSE	Vedanta Limited	20220829	261.1	267.2	258.05	266.05	7471816	266.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220829	2050	2100.05	2010.4	2081.8	20517	2081.8	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20220829	209	219	206.5	215.2	38336	215.2	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220829	82.5	82.5	80.3	81.85	10976	81.85	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20220829	1370	1425	1355.4	1381.55	33779	1381.55	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220829	104.1	111	104.05	109.6	234774	109.6	up	down	incorrect
VGUARD.NSE	V	20220829	230	232.15	226	229	458054	229	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20220829	3002	3009	2951	2963.65	402	2963.65	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20220829	1.75	1.85	1.75	1.75	116609	1.75
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220829	372	386.65	368.85	383.2	39450	383.2	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220829	349	352.05	345.05	349.5	226148	349.5	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20220829	2.9	2.95	2.8	2.85	76548	2.85	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220829	3.55	3.65	3.5	3.55	3398117	3.55
VIKASLIFE.NSE	Vikas Lifecare Limited	20220829	5.1	5.35	5	5.35	6749869	5.35	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220829	0.95	0.95	0.9	0.9	2370036	0.9	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220829	2.5	2.5	2.4	2.5	89894	2.5
VIMTALABS.NSE	Vimta Labs Limited	20220829	371.5	381	370.5	373.85	37325	373.85	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220829	2179	2219	2171	2191.3	21800	2191.3	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220829	1226	1330	1224.95	1300.9	25900	1300.9	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220829	57.95	58.7	55.15	55.75	20779	55.75	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220829	494.95	530.4	484.75	518.8	808951	518.8	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20220829	26.95	29.85	26	28.45	852605	28.45	up	up	correct
VIPIND.NSE	VIP Industries Limited	20220829	581.9	593.25	579.35	589.25	156209	589.25	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20220829	12.5	12.75	11.8	12.7	36157	12.7	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20220829	560.15	589.1	555	582.45	64660	582.45	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20220829	13.65	14	13.1	13.85	26876	13.85	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220829	0.75	0.75	0.7	0.7	25753110	0.7	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20220829	24.85	25.75	24.5	25.3	391935	25.3	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20220829	1852.05	1970	1845	1917.75	41365	1917.75	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220829	17	17.1	16.65	16.95	564136	16.95	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220829	1.3	1.3	1.25	1.25	787182	1.25	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220829	9.75	9.95	9.6	9.85	123148	9.85	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20220829	144.8	147.95	142.95	144.3	23193	144.3	down	down	correct
VMART.NSE	V	20220829	2850	2990.2	2850	2964.7	11791	2964.7	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220829	2682.1	2843.95	2682.1	2803.45	22362	2803.45	up	up	correct
VOLTAS.NSE	Voltas Limited	20220829	982.2	989.75	974.2	980.5	805591	980.5	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20220829	618	637.8	610.75	622.25	213724	622.25	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220829	231.55	242	231.55	239.85	14400	239.85	up	up	correct
VSTIND.NSE	VST Industries Limited	20220829	3198.7	3299	3151.1	3260.6	4527	3260.6	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220829	2449.45	2504	2423.4	2493.7	15347	2493.7	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20220829	323	339.5	320.35	333.35	688035	333.35	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20220829	246	252	245.45	249.75	342010	249.75	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220829	59.9	66.7	59.8	66.7	925090	66.7	up	up	correct
WANBURY.NSE	Wanbury Limited	20220829	60.65	61.9	59.3	60.45	7602	60.45	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20220829	80.05	81.95	80	81.4	30285	81.4	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220829	266.45	266.45	239.4	252.1	193	252.1	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220829	86.2	90	85	88.2	244329	88.2	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20220829	63.25	66.9	62.7	66	118226	66	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20220829	222.6	229.35	222.05	224.35	544709	224.35	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20220829	110.05	114.05	110	111.3	254314	111.3	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220829	278.75	279.85	269.85	270.7	871	270.7	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220829	77	77	75.1	75.95	903816	75.95	down	down	correct
WENDT.NSE	Wendt (India) Limited	20220829	7700	7858	7610	7748.25	380	7748.25	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220829	633.5	647.3	623.05	642.05	633377	642.05	up	up	correct
WHEELS.NSE	Wheels India Limited	20220829	683.7	683.7	650	668.9	10772	668.9	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220829	1770.2	1831.15	1770.2	1798.45	86733	1798.45	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220829	37.3	37.3	37.3	37.3	228	37.3
WINDLAS.NSE	Windlas Biotech Limited	20220829	211.1	221.3	209.7	217.75	50957	217.75	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20220829	34	34.75	33.9	34.15	12731	34.15	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20220829	54.5	55	53	55	991	55	up	down	incorrect
WIPRO.NSE	Wipro Limited	20220829	405	406.35	399	404.35	11759757	404.35	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20220829	234	242.95	234	238.35	613526	238.35	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20220829	362	390.35	361	371.85	634446	371.85	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20220829	98.55	101.5	98.55	100.1	12643	100.1	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20220829	14.4	14.4	14.4	14.4	3121	14.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220829	597	649	586	641.4	634748	641.4	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20220829	73.95	75	72.8	73.8	164773	73.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220829	168	171.05	165.25	169.6	21950	169.6	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20220829	746	764.5	746	752.85	12053	752.85	up	up	correct
YESBANK.NSE	Yes Bank Limited	20220829	16.1	16.35	15.85	16.2	101321244	16.2	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20220829	528	538.35	522.15	526.65	13112	526.65	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220829	250.9	254.75	248.45	251.35	6292622	251.35	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20220829	6.6	6.95	6.6	6.75	1287517	6.75	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220829	15.8	19.2	15.7	18.15	12410651	18.15	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220829	88.45	92.6	88.3	90.5	1778	90.5	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220829	6.5	6.5	6.2	6.2	227648	6.2	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20220829	225	231.95	224.2	230	657455	230	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20220829	190.75	207	190.75	198.7	514286	198.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220829	92.9	93	90.6	92.55	14915	92.55	down	down	correct
ZOMATO.NSE	Zomato Limited	20220829	59.7	60.55	58.35	59.2	98493347	59.2	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20220829	260.1	266.2	260.1	265.4	4340	265.4	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220829	190.5	198.45	190.5	195.3	767773	195.3	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20220829	185	187.25	178.95	182.95	134649	182.95	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220829	1588	1603.85	1581	1595.7	21982	1595.7	up	down	incorrect