CollectAI

close-nse_india_stocks

2022/09/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20220930	95.5	99.3	95.5	97.75	164045	97.75	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20220930	23.4	23.4	23.3	23.3	1406	23.3	down	down	correct
3MINDIA.NSE	3M India Limited	20220930	23900	24850	23821.9	24606.3	5968	24606.3	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20220930	16.3	17.45	16.3	16.7	1982	16.7	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20220930	334	342	330.2	338.15	18994	338.15	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20220930	157.1	166.85	157.1	161.05	73708	161.05	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20220930	10.35	10.8	10.15	10.3	246061	10.3	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20220930	13.2	13.6	12.6	13	130331	13	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20220930	39	40.4	38.25	38.85	40136	38.85	down	down	correct
AARON.NSE	Aaron Industries Limited	20220930	150.1	163.8	150.1	155.7	1668	155.7	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20220930	460	477.95	454.6	468.75	132532	468.75	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20220930	733.85	749.7	725.05	745.05	1398098	745.05	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20220930	766.75	779.95	750.35	764.45	7974	764.45	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20220930	25.2	25.7	24.65	25.1	7826	25.1	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20220930	143.75	156.8	140.35	153.3	71458	153.3	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20220930	2157.4	2270	2150.7	2241.7	60694	2241.7	up	up	correct
ABAN.NSE	Aban Offshore Limited	20220930	50.1	51.5	50	50.75	78334	50.75	up	up	correct
ABB.NSE	ABB India Limited	20220930	3014.85	3155	2992	3088.4	310742	3088.4	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20220930	19020	19299	18818	19139.15	46497	19139.15	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20220930	109.05	112.45	108.4	111.8	2070582	111.8	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20220930	338.9	351.75	334	349.1	2338058	349.1	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20220930	74.75	74.75	74.75	74.75	34	74.75
ACC.NSE	ACC Limited	20220930	2370	2428	2360.4	2415.65	896917	2415.65	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20220930	1120.2	1133.45	1115.35	1125.85	9978	1125.85	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20220930	265.1	269.45	258	260.65	25888	260.65	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20220930	273.8	278.8	270.75	275.15	256808	275.15	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20220930	597	619.8	585.1	609.7	79001	609.7	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20220930	3447.95	3523.8	3371.1	3455.75	4307707	3455.75	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20220930	2003.9	2404.85	1995.2	2260.8	5911038	2260.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20220930	822.5	830.45	801	820.65	10406215	820.65	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20220930	366	376	366	373.5	1690723	373.5	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20220930	3350	3417.45	3232	3289.8	1128419	3289.8	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20220930	706	776.1	704.1	733.6	69000	733.6	up	up	correct
ADL.NSE	Archidply Decor Limited	20220930	70.6	74.1	67.65	72.85	9067	72.85	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20220930	903	926	903	914.3	22369	914.3	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20220930	17.35	17.9	16.5	17.4	55238	17.4	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20220930	103.9	105	102.55	103.45	94223	103.45	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20220930	80.7	82.75	80.05	80.95	18622	80.95	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20220930	273.25	274.85	266.95	269.35	177972	269.35	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20220930	262.8	273.8	260.2	271.1	255295	271.1	up	up	correct
AFFLE.NSE	Affle (India) Limited	20220930	1203	1268.4	1200	1261.15	244820	1261.15	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20220930	633.9	642	625.8	638.5	78622	638.5	up	up	correct
AGRITECH.NSE	Agri	20220930	90	91.9	87.1	89.4	724	89.4	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20220930	35	36.95	34.5	36.4	92427	36.4	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20220930	98.1	100.9	96.05	99.95	2522	99.95	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20220930	333	347.85	320.35	344.7	21562	344.7	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20220930	421.1	423	414.1	419.05	13806	419.05	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20220930	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20220930	2518.25	2525	2469.65	2509.2	95227	2509.2	down	down	correct
AIRAN.NSE	Airan Limited	20220930	17.6	17.7	17.25	17.6	68402	17.6
AJANTPHARM.NSE	Ajanta Pharma Limited	20220930	1268.85	1292.8	1243.95	1272.45	31449	1272.45	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20220930	249.4	256.75	248	254.25	15705	254.25	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20220930	38.2	39.8	38.2	39.35	119060	39.35	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20220930	1.65	1.75	1.65	1.7	1385193	1.7	up	down	incorrect
AKASH.NSE	Akash Infra	20220930	37.15	37.15	35.35	35.6	50414	35.6	down	up	incorrect
AKG.NSE	AKG Exim Limited	20220930	63.55	63.55	60.25	62.95	74158	62.95	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20220930	326.9	340.9	322.1	326.2	13103	326.2	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20220930	11.6	11.75	11.4	11.7	236260	11.7	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20220930	2181.05	2230.25	2100.1	2205.65	40572	2205.65	up	up	correct
ALANKIT.NSE	Alankit Limited	20220930	11.55	11.9	11.5	11.8	89118	11.8	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20220930	552.85	574.8	552.85	572.7	4570	572.7	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20220930	61.9	70	61.9	67.3	3941792	67.3	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20220930	866	893.6	860	871.1	26174	871.1	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20220930	92	101.2	91.6	101.2	65849	101.2	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20220930	3250	3335	3250	3277.2	99410	3277.2	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20220930	2870	2882	2842.1	2868.95	23340	2868.95	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20220930	422.15	431.2	410.1	412	1559212	412	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20220930	500.85	528.95	494.05	515.5	6285	515.5	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20220930	82.9	83	80	82.9	15247	82.9
ALOKINDS.NSE	Alok Industries Limited	20220930	17.9	18.35	17.8	18.05	1271430	18.05	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20220930	59.6	62.9	58.5	60.05	65758	60.05	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20220930	287.8	293.4	286	291.5	5195	291.5	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20220930	2.55	2.55	2.55	2.55	34495	2.55
AMARAJABAT.NSE	Amara Raja Batteries Limited	20220930	484	493	481.25	491	261215	491	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20220930	2300	2375	2252	2363.7	77133	2363.7	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20220930	1585.1	1629.95	1582	1625.1	14640	1625.1	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20220930	507	523.15	501	515.6	11027478	515.6	up	up	correct
AMDIND.NSE	AMD Industries Limited	20220930	79.3	79.3	76	77.1	27611	77.1	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20220930	904.3	920	890	912	67875	912	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20220930	27	27.85	26.9	27.75	14478	27.75	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20220930	709.7	719	703	714.8	17879	714.8	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20220930	83.05	98.45	83.05	97.05	7279873	97.05	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20220930	7.35	7.35	7.35	7.35	0	7.35
ANDHRAPAP.NSE	Andhra Paper Limited	20220930	423	446	423	442.45	50784	442.45	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20220930	137.85	141.35	135.2	139.8	185590	139.8	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20220930	20.4	20.5	19.8	20.2	81997	20.2	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20220930	36.95	37.7	36.15	36.4	51277	36.4	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20220930	6	6	5.8	5.9	161321	5.9	down	down	correct
ANMOL.NSE	Anmol India Limited	20220930	174	176.3	168.1	172.4	5044	172.4	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20220930	21.8	22.25	21.1	21.45	121893	21.45	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20220930	5.7	5.9	5.6	5.7	295115	5.7
ANTGRAPHIC.NSE	Antarctica Limited	20220930	0.9	0.9	0.85	0.9	182890	0.9
ANUP.NSE	The Anup Engineering Limited	20220930	825.95	845	810	826.25	6718	826.25	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20220930	759	771.95	741.45	751.15	143356	751.15	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20220930	1227.2	1308	1220.1	1297.55	99869	1297.55	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20220930	236.95	246.95	236.15	242.1	15791	242.1	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20220930	564	575	553	563.75	148609	563.75	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20220930	291	298.95	290	298.05	72273	298.05	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20220930	1024.2	1064	1015.45	1038.05	378638	1038.05	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20220930	595	606.5	593	604.65	107898	604.65	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20220930	178.75	187.45	174.3	180.55	956072	180.55	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20220930	4352.2	4484.9	4352.2	4383.4	761064	4383.4	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20220930	534.6	534.6	515.45	520.65	44383	520.65	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20220930	271.65	279.95	268.15	278.7	2723667	278.7	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20220930	1169.9	1294.4	1092	1251.8	72511	1251.8	up	down	incorrect
APTECHT.NSE	Aptech Limited	20220930	236.35	238.4	231.75	232.6	148842	232.6	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20220930	308.15	313	304.25	307.3	919471	307.3	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20220930	81	85.15	80.3	83.5	103518	83.5	up	up	correct
ARCHIES.NSE	Archies Limited	20220930	19.5	19.5	18.9	19.25	59284	19.25	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20220930	31.1	32.45	30.95	32	2854	32	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20220930	130.55	133.5	129.5	132.4	9841	132.4	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20220930	74.35	74.35	71.65	73.55	140024	73.55	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20220930	221.9	239.85	220.8	225.5	83400	225.5	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20220930	1317.15	1375	1295	1362.95	4890	1362.95	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20220930	47.5	47.55	46	46.5	10296	46.5	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20220930	95.3	97.7	93	94.4	4804	94.4	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20220930	13.35	14.4	13.1	14.4	3228181	14.4	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20220930	21.5	21.5	20.5	21.4	5976	21.4	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20220930	61.05	62.8	60.75	61.05	80138	61.05
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20220930	90	95.4	88	88.35	1074	88.35	down	down	correct
ARVIND.NSE	Arvind Limited	20220930	96	96.85	94.5	95.3	1020818	95.3	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20220930	323	328	315.3	324.75	240109	324.75	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20220930	238	249.45	235.65	246	57510	246	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20220930	628.6	649	621.2	635.15	493038	635.15	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20220930	294.05	303.95	294	302.2	7825	302.2	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20220930	409.9	409.9	401.7	406	15439	406	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20220930	524.05	528.8	515	520.45	135451	520.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20220930	89.35	93	89.35	90	120284	90	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20220930	158	159.4	157.6	158.2	11450	158.2	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20220930	14.45	15.8	14.3	14.95	235188	14.95	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20220930	77.7	79.35	77.05	78.2	598573	78.2	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20220930	149.5	153.3	146.3	152.65	14608317	152.65	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20220930	82.5	86.95	82.25	85.55	11394	85.55	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20220930	3402	3411.9	3285.25	3342.45	2159720	3342.45	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20220930	54	56.7	53.5	55.8	218466	55.8	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20220930	245.15	258	245	253.7	5828	253.7	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20220930	1828	1866	1805	1852.35	6781	1852.35	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20220930	252.5	259.25	250.1	252.4	599769	252.4	down	down	correct
ASTRAL.NSE	Astral Limited	20220930	2144	2241.85	2129	2232.45	489778	2232.45	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20220930	304	308	297.35	301.75	328071	301.75	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20220930	3004.3	3129	2990.25	3111.55	7430	3111.55	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20220930	34.25	35	34	34.4	34321	34.4	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20220930	743	764.15	737	760.5	35432	760.5	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20220930	3344	3416.45	3251.1	3339.85	527566	3339.85	down	down	correct
ATLANTA.NSE	Atlanta Limited	20220930	16.65	19.45	16.05	18.6	394893	18.6	up	up	correct
ATUL.NSE	Atul Ltd	20220930	8855	9069.9	8847.65	9023.9	29564	9023.9	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20220930	186.3	189.5	183.7	187.9	54913	187.9	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20220930	602.8	624.9	588	619.2	2359873	619.2	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20220930	459.8	477.6	439.75	447.05	325486	447.05	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20220930	512.25	517.8	505.3	510.6	2067693	510.6	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20220930	72.85	73	71.8	72	2623	72	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20220930	1892.4	1957	1880.15	1948.05	8958	1948.05	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20220930	92.1	99.95	91.55	98.8	223934	98.8	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20220930	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20220930	501.5	510.85	495.6	499.95	49117	499.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20220930	466.05	472.85	457.8	468.35	147454	468.35	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20220930	99.75	100.8	98.6	99.45	44890	99.45	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20220930	290	306.6	290	301.5	68588	301.5	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20220930	720	737.75	714.4	733.2	9536017	733.2	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20220930	169.5	174	167.95	171.9	79243	171.9	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20220930	178.6	182.72	178.31	181.66	6766	181.66	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20220930	74.45	78.9	74.45	78.05	16033	78.05	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20220930	103.9	103.9	96.3	101.95	523	101.95	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20220930	5.9	6.1	5.8	6.05	218173	6.05	up	up	correct
BAJAJ.NSE	AUTO	20220930	3486.5	3553.95	3461.25	3527.75	276996	3527.75	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20220930	154	156.55	153.1	156	138194	156	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20220930	1153.85	1216.9	1124.55	1202.2	365305	1202.2	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20220930	1625.75	1699	1621	1678.35	2788387	1678.35	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20220930	10.35	10.65	10.2	10.4	4352618	10.4	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20220930	6341.6	6596	6181.15	6390.75	149659	6390.75	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20220930	7081	7362	7026.8	7335.75	1618665	7335.75	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20220930	49.75	50.3	43.4	49.6	101410	49.6	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20220930	3225.4	3225.4	3113.9	3167.5	107571	3167.5	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20220930	603	636	586.15	611.35	3078	611.35	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20220930	34.15	35.1	33.3	34.35	15135	34.35	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20220930	1845	1890	1825	1883.65	249460	1883.65	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20220930	1.3	1.3	1.3	1.3	0	1.3
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20220930	110.7	112.75	110.05	112.2	91798	112.2	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20220930	92.6	96	92.6	93.9	13854	93.9	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20220930	342.5	349.35	340.1	347.7	904575	347.7	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20220930	79.2	79.45	76.3	77.3	13307	77.3	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20220930	2855	2869.95	2802	2839.7	358	2839.7	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20220930	184.7	184.85	181.95	183.75	82617	183.75	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20220930	260.75	269.3	256.75	266.6	6610457	266.6	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20220930	41.7	41.7	40.15	41	8400	41	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20220930	69.85	70.4	66.05	69.15	8891	69.15	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20220930	127.6	133.65	126.35	132.4	32119561	132.4	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20220930	379.01	392.85	377	391.05	851327	391.05	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20220930	47.65	49.4	47.2	48.2	4214203	48.2	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20220930	97	103.85	96.5	98.5	178328	98.5	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20220930	1080	1112.25	1064.4	1107.8	49693	1107.8	up	down	incorrect
BARTRONICS.NSE	Bartronics India Limited	20220930	3.9	4.05	3.8	4	16990	4	up	up	correct
BASF.NSE	BASF India Limited	20220930	3019	3019	2957	2980.75	16806	2980.75	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20220930	50.25	51	49.55	50.15	128007	50.15	down	down	correct
BATAINDIA.NSE	Bata India Limited	20220930	1787	1827.95	1772.5	1821.5	160766	1821.5	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20220930	4824.05	4944	4785.6	4883.05	19268	4883.05	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20220930	1880.5	1917.9	1867	1890.95	15287	1890.95	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20220930	912	927	910.55	916.15	22633	916.15	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20220930	32.5	33.75	31.45	33.75	13766013	33.75	up	up	correct
BCLIND.NSE	BCL Industries Limited	20220930	320	334.1	320	332.15	52284	332.15	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20220930	5	5.1	4.85	5.05	237633	5.05	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20220930	867	878.8	850.6	874.75	978492	874.75	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20220930	22	22	20.85	21.2	30513	21.2	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20220930	360	366.7	352.05	362.65	58979	362.65	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20220930	66.5	68.7	66.45	68.2	9961	68.2	up	up	correct
BEL.NSE	Bharat Electronics Limited	20220930	99.35	101.35	96.25	100.95	28502920	100.95	up	up	correct
BEML.NSE	BEML Limited	20220930	1485	1511	1475	1482.8	37944	1482.8	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20220930	115.15	117.85	113.8	116.65	187994	116.65	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20220930	620	621.9	606.35	617	1158573	617	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20220930	1210	1293.65	1189.9	1255.5	221128	1255.5	up	up	correct
BFINVEST.NSE	BF Investment Limited	20220930	277.1	288.95	276.1	285.85	18768	285.85	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20220930	395.5	411	392.1	406.15	337541	406.15	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20220930	2.95	2.95	2.95	2.95	0	2.95
BGRENERGY.NSE	BGR Energy Systems Limited	20220930	71	71.9	70.1	71.65	82567	71.65	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20220930	176.2	178.75	171.05	175.6	25162	175.6	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20220930	45.7	45.7	40.55	44.85	59595	44.85	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20220930	42.35	42.35	41.1	41.45	749	41.45	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20220930	5.6	5.75	5.45	5.5	228967	5.5	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20220930	685.15	702.9	680.4	695.5	1321666	695.5	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20220930	150.5	152.1	145.5	147.45	109251	147.45	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20220930	11624.4	11665.9	11313.05	11428.95	929	11428.95	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20220930	107.05	111.7	106	109.2	199679	109.2	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20220930	765.95	809	761.45	799.9	7469164	799.9	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20220930	58.45	60.35	58.15	59.9	19809915	59.9	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20220930	128.65	129.8	123	128	16668	128	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20220930	218.95	226	210.15	226	50037	226	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20220930	26.3	26.75	25.8	26.15	205659	26.15	down	down	correct
BIOCON.NSE	Biocon Limited	20220930	286.85	292.35	285.85	290.95	1858560	290.95	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20220930	47.9	48.5	47.6	47.8	7374	47.8	down	down	correct
BIRET.NSE	RR	20220930	321.9	328	319	324.8	174626	324.8	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20220930	128.25	131.55	126.85	128	50101	128	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20220930	975.1	979	948.35	955.25	185938	955.25	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20220930	55.95	56.5	55.25	56.25	27663	56.25	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20220930	4.3	4.3	4.3	4.3	0	4.3
BKMINDST.NSE	BKM Industries Limited	20220930	1.25	1.35	1.25	1.35	68029	1.35	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20220930	20.5	21.4	20	21.25	21228	21.25	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20220930	76	77.5	74.45	76.85	82008	76.85	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20220930	23.2	24.25	22.75	23.8	277168	23.8	up	up	correct
BLS.NSE	BLS International Services Limited	20220930	272.4	287.7	270.5	283.15	2464488	283.15	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20220930	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20220930	8765	8925	8710	8851.35	26725	8851.35	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20220930	1100	1105	1088.4	1100.65	87153	1100.65	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20220930	85.3	86.8	85.2	86.2	268603	86.2	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20220930	96.2	97.15	95	96.3	1303975	96.3	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20220930	385.9	389	380	383.2	128046	383.2	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20220930	578.65	585	573.5	582.3	155580	582.3	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20220930	15670.45	15924.9	15501	15814.85	18069	15814.85	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20220930	303.6	308.9	300.85	304.8	5591273	304.8	up	up	correct
BPL.NSE	BPL Limited	20220930	66.9	68.5	65.75	68	102423	68	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20220930	2.8	2.8	2.8	2.8	0	2.8
BRIGADE.NSE	Brigade Enterprises Limited	20220930	503	514.9	495.95	508.7	296791	508.7	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20220930	3870	3887.65	3820.05	3843.05	309896	3843.05	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20220930	34.05	34.65	34	34.35	21091	34.35	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20220930	110.5	111.9	107.2	108.6	15573	108.6	down	down	correct
BSE.NSE	BSE Limited	20220930	600.9	617.35	600.9	605.9	559500	605.9	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20220930	113.85	113.85	113.85	113.85	111422	113.85
BSL.NSE	BSL Limited	20220930	117.65	122.75	111.2	119.6	39195	119.6	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20220930	45.02	45.98	45.02	45.37	11823	45.37	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20220930	19.67	19.67	18.55	19.21	35957	19.21	down	down	correct
BSOFT.NSE	Birlasoft Limited	20220930	281	285.2	277.85	282.45	1767526	282.45	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20220930	5.1	5.15	4.9	5.05	101432	5.05	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20220930	1626.6	1725	1626.6	1687.2	10725	1687.2	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20220930	26	26	24.55	25	7338	25	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20220930	43	43	41.1	42.5	34975	42.5	down	down	correct
CALSOFT.NSE	California Software Company Limited	20220930	20	20.35	18.95	19.25	69798	19.25	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20220930	119.6	120.4	117.7	117.95	130650	117.95	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20220930	2498	2545	2470.45	2527.4	89652	2527.4	up	up	correct
CANBK.NSE	Canara Bank	20220930	216	230.15	214.4	228.75	20704585	228.75	up	up	correct
CANDC.NSE	C & C Constructions Limited	20220930	3.5	3.5	3.5	3.5	0	3.5
CANFINHOME.NSE	Can Fin Homes Limited	20220930	472	484.45	468	479.8	2534348	479.8	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20220930	1350	1350	1322	1332.85	15339	1332.85	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20220930	160.25	163.9	156.8	159.9	404897	159.9	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20220930	728.95	749.5	689.45	744.4	246366	744.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20220930	98.8	101.8	95	97.15	66245	97.15	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20220930	850.45	906	840.5	896.4	172949	896.4	up	up	correct
CAREERP.NSE	Career Point Limited	20220930	123	128.6	123	127.65	22073	127.65	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20220930	501	515.35	501	505.8	90640	505.8	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20220930	612.9	620	610	613	49801	613	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20220930	111.7	113.8	111.4	112.7	1555495	112.7	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20220930	1.85	1.85	1.75	1.85	114096	1.85
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20220930	7.9	8.3	7.85	7.9	16024	7.9
CCL.NSE	CCL Products (India) Limited	20220930	500	507.7	493.5	502.5	120747	502.5	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20220930	1217.1	1251.5	1211.25	1245.9	408228	1245.9	up	up	correct
CEATLTD.NSE	CEAT Limited	20220930	1523	1590	1512.95	1573.6	200456	1573.6	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20220930	20.7	20.7	19.5	19.6	81729	19.6	down	down	correct
CENTENKA.NSE	Century Enka Limited	20220930	474.5	490	459.25	474.35	443847	474.35	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20220930	11.6	11.9	11.3	11.6	101252	11.6
CENTRALBK.NSE	Central Bank of India	20220930	19.9	20.3	19.55	20.1	4702683	20.1	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20220930	24.5	24.85	24.1	24.35	128770	24.35	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20220930	481.45	487	471.05	486.25	3011	486.25	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20220930	647.7	647.7	625	635.85	203824	635.85	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20220930	823	829.85	800.1	810.7	105977	810.7	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20220930	5430.05	5531.8	5395	5434.85	13757	5434.85	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20220930	41.3	41.95	39.5	39.95	400917	39.95	down	down	correct
CESC.NSE	CESC Limited	20220930	78.2	78.5	77.1	77.3	1662723	77.3	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20220930	734	741.5	727	733.8	157954	733.8	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20220930	235	236.65	231.5	235.7	4195972	235.7	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20220930	340	357	334.45	353.35	317105	353.35	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20220930	310	321	306.25	319.45	1460968	319.45	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20220930	180.05	185	180	182.75	6794	182.75	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20220930	457.85	463.8	441.1	449.5	428630	449.5	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20220930	420	426.95	401.05	410.2	32897	410.2	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20220930	418	422.5	412.65	419.2	60821	419.2	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20220930	232	238.9	227.25	234.9	787639	234.9	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20220930	727	737.65	721.2	732.2	1157270	732.2	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20220930	621	661.25	617.1	653.6	23521	653.6	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20220930	531.9	558.8	524.35	552.95	156599	552.95	up	up	correct
CINELINE.NSE	Cineline India Limited	20220930	115.35	117.7	113.05	116.9	15718	116.9	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20220930	13.4	13.55	12.85	13.05	20224	13.05	down	down	correct
CIPLA.NSE	Cipla Limited	20220930	1119.75	1128	1105.05	1114.95	1834565	1114.95	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20220930	1715	1767	1702.15	1759.15	54260	1759.15	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20220930	148	152	145.35	150.45	17905	150.45	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20220930	414.55	419.5	411.7	415.55	6251	415.55	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20220930	107.45	107.8	105.5	106.65	56815	106.65	down	down	correct
CMICABLES.NSE	CMI Limited	20220930	18.35	21.7	18.05	21.7	388671	21.7	up	down	incorrect
COALINDIA.NSE	Coal India Limited	20220930	213	216	207.85	212.25	12875386	212.25	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20220930	435.55	444.8	420.15	441	1465958	441	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20220930	53.6	56.2	52.95	54.75	2890890	54.75	up	up	correct
COFORGE.NSE	Coforge Limited	20220930	3380.7	3393.85	3328.05	3361.95	238515	3361.95	down	down	correct
COLPAL.NSE	Colgate	20220930	1601	1636	1593.65	1629.4	337416	1629.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20220930	23.15	24.15	23.15	23.95	73691	23.95	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20220930	22.4	23.6	22.15	22.4	104599	22.4
CONCOR.NSE	Container Corporation of India Limited	20220930	699	717.75	690.65	711.65	1607400	711.65	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20220930	71	72.1	69.55	71.7	643703	71.7	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20220930	140.15	143	136.2	140.9	10462	140.9	up	up	correct
CONTROLPR.NSE	Control Print Limited	20220930	430.1	434.55	416.2	420.65	34559	420.65	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20220930	35	36	35	35.9	7734	35.9	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20220930	59.5	60.45	58.5	59.25	19123	59.25	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20220930	985	996	977.75	994.2	361237	994.2	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20220930	4.05	4.05	3.9	3.95	24804	3.95	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20220930	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20220930	34.75	35.22	34.45	34.95	428926	34.95	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20220930	2730.85	2780	2719.7	2769.75	42899	2769.75	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20220930	454.15	459.35	445.1	447.9	4052	447.9	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20220930	4.6	4.6	4.6	4.6	99	4.6
CREDITACC.NSE	CreditAccess Grameen Limited	20220930	998	1005.15	990	994.1	117437	994.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20220930	161.45	165.95	157	161.25	11015	161.25	down	down	correct
CRISIL.NSE	CRISIL Limited	20220930	3155.5	3296	3076	3264.65	57634	3264.65	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20220930	416.75	416.75	403	411.9	1495019	411.9	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20220930	219.65	223	218.15	222.65	139753	222.65	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20220930	68	69	66.95	67.8	15608	67.8	down	down	correct
CUB.NSE	City Union Bank Limited	20220930	172	176.45	169.45	174.1	1850818	174.1	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20220930	26.75	27.9	26.25	27.15	19563	27.15	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20220930	1170	1199.95	1150	1195.85	456403	1195.85	up	down	incorrect
CUPID.NSE	Cupid Limited	20220930	239.05	243.95	231	234.3	66288	234.3	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20220930	22.7	22.7	22.7	22.7	4721	22.7
CYBERTECH.NSE	CyberTech Systems and Software Limited	20220930	138.1	141.2	135.1	139.75	35749	139.75	up	up	correct
CYIENT.NSE	Cyient Limited	20220930	776.1	794.9	767.6	792.9	48039	792.9	up	up	correct
DAAWAT.NSE	LT Foods Limited	20220930	115.7	117	113.55	116.1	2885855	116.1	up	up	correct
DABUR.NSE	Dabur India Limited	20220930	575.75	575.75	568.1	572.95	1598546	572.95	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20220930	1559.05	1606.55	1511.1	1598	153532	1598	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20220930	318	325.65	316.2	324.65	38487	324.65	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20220930	50.9	51	48.5	50.1	16368	50.1	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20220930	23.15	23.5	22.25	22.75	179818	22.75	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20220930	301.4	316	299.4	311.65	172413	311.65	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20220930	125.65	127.75	122.5	122.85	635914	122.85	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20220930	213.4	228	208.75	220.8	808326	220.8	up	up	correct
DBREALTY.NSE	D B Realty Limited	20220930	102.25	108.2	98.65	108.2	2513869	108.2	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20220930	26.6	26.6	24.6	25.1	8807	25.1	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20220930	95.3	97.65	93.6	96.4	300946	96.4	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20220930	101.3	103.4	99.65	102.8	1892437	102.8	up	up	correct
DCM.NSE	DCM Limited	20220930	73.1	76.95	73.1	75.75	30248	75.75	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20220930	8.35	8.35	8.35	8.35	4959	8.35
DCMNVL.NSE	DCM Nouvelle Limited	20220930	176.1	179.9	175	178.5	30605	178.5	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20220930	1004.95	1018	990.05	998.6	61217	998.6	down	down	correct
DCW.NSE	DCW Limited	20220930	50.5	52.7	50.4	52.45	2621294	52.45	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20220930	508.25	536.7	501.45	526.6	24331	526.6	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20220930	870	895	850	878.85	296288	878.85	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20220930	2008.5	2051.8	1975	2036	1075507	2036	up	down	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20220930	112.05	118.75	112.05	118.75	56725	118.75	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20220930	246.9	261	239.65	253.05	111967	253.05	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20220930	402.4	407.95	395	400.95	683	400.95	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20220930	194.8	199.25	192.05	198.4	2223310	198.4	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20220930	71.05	74.5	71.05	74.15	1451	74.15	up	down	incorrect
DEN.NSE	DEN Networks Limited	20220930	32.2	32.6	32	32.5	320972	32.5	up	up	correct
DENORA.NSE	De Nora India Limited	20220930	772	772	742.35	759.25	1900	759.25	down	down	correct
DEVYANI.NSE	Devyani International Limited	20220930	192.75	195	188.3	194.7	1721119	194.7	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20220930	373	382	370.95	377.4	151414	377.4	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20220930	15.5	16.2	15.3	16	12794	16	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20220930	211	215.75	208.05	214.1	271581	214.1	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20220930	12	12.15	11.9	12.05	183175	12.05	up	up	correct
DHANI.NSE	Dhani Services Limited	20220930	47.7	48.9	46.65	48	851635	48	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20220930	637.85	658.85	633.05	653.25	22655	653.25	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20220930	10.75	11.6	10.75	11.45	5367	11.45	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20220930	647.4	660	631.55	644.3	1827	644.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20220930	885	924	872.05	892.85	90382	892.85	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220930	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20220930	380	385.7	376.1	382.1	352	382.1	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20220930	27.4	28.15	27.2	27.75	35633	27.75	up	up	correct
DISHTV.NSE	Dish TV India Limited	20220930	17.75	18.3	16.85	17.6	34466064	17.6	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20220930	3739.9	3739.9	3658	3705.2	433624	3705.2	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20220930	4260	4414	4245	4371.6	294422	4371.6	up	up	correct
DLF.NSE	DLF Limited	20220930	348.7	361.25	346.9	356.7	7344112	356.7	up	down	incorrect
DLINKINDIA.NSE	D	20220930	171	171.8	167.45	170.75	85416	170.75	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20220930	4270	4400	4251.2	4386.55	352698	4386.55	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20220930	4.35	4.35	4	4	157301	4	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20220930	505.05	520	504.6	513.4	16967	513.4	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20220930	487.3	502	487	499.05	37264	499.05	up	up	correct
DONEAR.NSE	Donear Industries Limited	20220930	56.15	56.15	54.75	55.3	17707	55.3	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20220930	400.6	409.95	400.6	409	6297	409	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20220930	13.45	13.45	12.7	13.05	88804	13.05	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20220930	433.35	441.8	430	438.9	8991	438.9	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20220930	26.3	29	26.3	27.85	2500	27.85	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20220930	291.5	294.9	288.05	291.35	29532	291.35	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20220930	4382.55	4405	4272.05	4335.7	632913	4335.7	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20220930	271.55	275	262.1	264.35	19509	264.35	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20220930	207.95	208	203.75	205	1714	205	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20220930	13.55	13.8	13.1	13.4	139739	13.4	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20220930	225.15	229	218.4	220.95	25126	220.95	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20220930	96.5	97.8	94.6	96.1	870292	96.1	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20220930	2199.4	2309	2161	2282.1	7015	2282.1	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20220930	318	330.2	300	325.65	74531	325.65	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20220930	373.5	380.9	371.05	376.15	1323151	376.15	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20220930	3.75	3.8	3.65	3.75	35853	3.75
EASUNREYRL.NSE	Easun Reyrolle Limited	20220930	2.65	2.65	2.65	2.65	950	2.65
EBANK.NSE	Edelweiss Mutual Fund	20220930	4238	4238	4238	4238	6	4238
EBBETF0423.NSE	Edelweiss Amc Ltd	20220930	1185	1189.5	1185	1189.2	17268	1189.2	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20220930	1209.4	1209.4	1202.07	1207.13	10710	1207.13	down	down	correct
ECLERX.NSE	eClerx Services Limited	20220930	1450	1454.3	1420	1424.75	36077	1424.75	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20220930	58.6	61.9	58.25	61.35	1720854	61.35	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20220930	3.5	3.5	3.5	3.5	0	3.5
EICHERMOT.NSE	Eicher Motors Limited	20220930	3623.95	3693.8	3583.85	3671.6	517861	3671.6	up	up	correct
EIDPARRY.NSE	E.I.D.	20220930	579.95	599.95	578.55	597.75	523132	597.75	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20220930	473.6	473.6	462.5	467.2	16453	467.2	down	down	correct
EIHOTEL.NSE	EIH Limited	20220930	186	190	182.05	187.3	599608	187.3	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20220930	369.75	371.55	366.65	368.8	1699	368.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20220930	107.3	109.9	105.3	108.65	273960	108.65	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20220930	334.7	344.5	329.3	341.9	188847	341.9	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20220930	36.5	36.7	36.2	36.45	1123245	36.45	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20220930	78.4	83.5	78	80	43722	80	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20220930	416.4	426.9	404	422.45	454185	422.45	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20220930	32.05	32.45	31.1	31.85	8488	31.85	down	down	correct
EMAMILTD.NSE	Emami Limited	20220930	504.65	517.75	499.5	504.3	248792	504.3	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20220930	163	167.55	162.15	164.8	18838	164.8	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20220930	77.05	83.9	76.75	80.45	134263	80.45	up	down	incorrect
EMCO.NSE	EMCO Limited	20220930	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20220930	81.55	83.65	81	81.6	15625	81.6	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20220930	92.5	98	92.5	96.1	18977	96.1	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20220930	1424.8	1438.75	1401	1423.95	81790	1423.95	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20220930	19	19.65	18.95	19.65	112656	19.65	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20220930	63.5	64.45	62.9	63.85	1038701	63.85	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20220930	160.35	169.3	158.35	166.25	22727	166.25	up	up	correct
EPL.NSE	EPL Limited	20220930	168.5	178.05	167.45	176.25	639758	176.25	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20220930	98.8	100.2	93.6	99.15	1236018	99.15	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20220930	47	50.65	47	50	1931594	50	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20220930	695.35	714.2	695.35	710.95	21671	710.95	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20220930	40.1	42	40.1	42	1023529	42	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20220930	3475.9	3742.95	3415	3654	14000	3654	up	up	correct
ESCORTS.NSE	Escorts Limited	20220930	2100	2145	2051	2127.8	552747	2127.8	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20220930	8.75	9.2	8.75	8.95	261439	8.95	up	up	correct
ESTER.NSE	Ester Industries Limited	20220930	159.25	165	156.25	163.6	176377	163.6	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20220930	310.85	323.1	310.85	319.15	66681	319.15	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20220930	704	724	692	707.1	56449	707.1	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20220930	0.65	0.65	0.6	0.65	12934606	0.65
EXCELINDUS.NSE	Excel Industries Limited	20220930	1233.95	1274.95	1233.95	1255.2	15819	1255.2	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20220930	154.05	157.65	154	156.95	1601745	156.95	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20220930	1249	1270	1222.95	1232.15	25339	1232.15	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20220930	103.65	104.2	102.25	103.65	13756	103.65
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20220930	106.65	111.25	104.45	108.85	151663	108.85	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20220930	1922	1977.9	1922	1962.5	14391	1962.5	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20220930	342	354	333.95	351.8	532607	351.8	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20220930	1.8	1.85	1.75	1.85	1944285	1.85	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20220930	2.85	2.9	2.75	2.75	7754125	2.75	down	down	correct
FDC.NSE	FDC Limited	20220930	263.7	267.9	260	263.9	70243	263.9	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20220930	112.7	119.5	111.4	118.75	17967686	118.75	up	up	correct
FEL.NSE	Future Enterprises Limited	20220930	1.8	1.8	1.75	1.8	349195	1.8
FELDVR.NSE	Future Enterprises Limited	20220930	7.55	7.8	7.5	7.55	8359	7.55
FIEMIND.NSE	Fiem Industries Limited	20220930	1416.3	1457	1396.05	1449.3	37496	1449.3	up	up	correct
FILATEX.NSE	Filatex India Limited	20220930	101.45	105	100	100.75	744105	100.75	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20220930	470	472	460.55	469.5	138936	469.5	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20220930	6919	7028.65	6730.5	6977.6	57629	6977.6	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20220930	138.25	138.7	135.45	136.6	516145	136.6	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20220930	24.2	26.45	24.2	25.35	12756	25.35	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20220930	7.65	8	7.3	8	145461	8	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20220930	3912	4024	3885	3945.3	238331	3945.3	up	up	correct
FMGOETZE.NSE	Federal	20220930	315.85	332.8	315.85	327.65	173257	327.65	up	up	correct
FMNL.NSE	Future Market Networks Limited	20220930	4.85	4.9	4.7	4.75	32976	4.75	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20220930	1231.8	1253.5	1217.8	1245	30638	1245	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20220930	262.9	265	260.3	264.2	668099	264.2	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20220930	1901.05	1998	1901.05	1975.65	4458	1975.65	up	up	correct
FRETAIL.NSE	Future Retail Limited	20220930	3.9	3.9	3.9	3.9	0	3.9
FSC.NSE	Future Supply Chain Solutions Limited	20220930	26.95	26.95	25.45	26.25	38676	26.25	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20220930	104	105.5	102.35	104.8	2220249	104.8	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20220930	148.7	155	147.15	153.7	246387	153.7	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20220930	282	285.35	277.25	280.2	277413	280.2	down	down	correct
GAIL.NSE	GAIL (India) Limited	20220930	85.25	87.25	85	87.05	11829278	87.05	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20220930	2.85	2.9	2.75	2.85	279753	2.85
GALAXYSURF.NSE	Galaxy Surfactants Limited	20220930	2968	3009.95	2951.1	3000.4	25283	3000.4	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20220930	58	59.4	57.75	58.05	28640	58.05	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20220930	428.75	443	420	434.35	4357	434.35	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20220930	608.55	639.05	602.05	627.6	67740	627.6	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20220930	126	127.95	123.55	127	134603	127	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20220930	351	364	346.7	360.6	46670	360.6	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20220930	5.7	5.8	5.55	5.6	156206	5.6	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20220930	106.8	111.9	106.45	109.75	2388	109.75	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20220930	1.1	1.1	1.1	1.1	0	1.1
GARFIBRES.NSE	Garware Technical Fibres Limited	20220930	3379	3479.9	3345	3442.55	8903	3442.55	up	down	incorrect
GATI.NSE	Gati Limited	20220930	157.8	164.2	156.6	161.35	438240	161.35	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20220930	0.7	0.8	0.7	0.7	105869	0.7
GAYAPROJ.NSE	Gayatri Projects Limited	20220930	8.95	9.1	8.65	8.7	2892097	8.7	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20220930	140.55	149.5	140	147.2	14021	147.2	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20220930	67.95	68.7	66.85	67.5	15364	67.5	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20220930	30.45	31.3	30.15	31.05	5435	31.05	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20220930	537	543.5	523	525.05	5885	525.05	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20220930	15.65	15.95	15.35	15.7	147952	15.7	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20220930	79.05	80.9	78.1	80.35	179513	80.35	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20220930	47.1	48	46.8	47.1	283372	47.1
GEPIL.NSE	GE Power India Limited	20220930	146.7	148.3	141	145.4	61125	145.4	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20220930	520	547.9	518	540.45	501438	540.45	up	up	correct
GET&D.NSE	GE T&D India Limited	20220930	125.45	127.85	121.7	125	40051	125	down	down	correct
GFLLIMITED.NSE	GFL Limited	20220930	69.3	70.7	68.6	69.95	46926	69.95	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20220930	4.35	4.35	4.35	4.35	1000	4.35
GHCL.NSE	GHCL Limited	20220930	643	663	643	649.75	355460	649.75	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20220930	130.8	133	128.1	131.4	73328	131.4	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20220930	119.65	124.35	119.35	122.95	167204	122.95	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20220930	63.9	65.2	63.85	64.15	4585	64.15	up	up	correct
GILLETTE.NSE	Gillette India Limited	20220930	5190.85	5218.95	5160.5	5174	5943	5174	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20220930	34.75	35.1	34.05	34.75	48412	34.75
GIPCL.NSE	Gujarat Industries Power Company Limited	20220930	86.95	89.45	85.4	87.95	347279	87.95	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20220930	5.05	5.05	5.05	5.05	0	5.05
GKWLIMITED.NSE	GKW Limited	20220930	602.4	621	601	605.1	362	605.1	up	up	correct
GLAND.NSE	Gland Pharma Limited	20220930	2080	2118	2064.3	2092.85	147147	2092.85	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20220930	1460	1461.7	1411.1	1424.4	100728	1424.4	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20220930	387	395	384.2	388.65	1570317	388.65	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20220930	3.35	3.35	3.35	3.35	0	3.35
GLOBAL.NSE	Global Education Limited	20220930	360.6	360.6	326.3	360.6	33116	360.6
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20220930	60.75	63	58.5	61.25	21119	61.25	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20220930	6	6	5.7	5.75	1082977	5.75	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20220930	853.25	861.3	841.3	855.05	61070	855.05	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20220930	383.95	388.5	375.55	385.8	93119	385.8	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20220930	610	619	606.1	615.45	35628	615.45	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20220930	134	137.45	130.65	135.75	1366204	135.75	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20220930	1880	1939.6	1880	1929.6	109072	1929.6	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20220930	35.15	35.9	34.5	35.55	16282366	35.55	up	up	correct
GNA.NSE	G N A Axles Limited	20220930	633	644.8	626.5	637.65	30200	637.65	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20220930	627.55	646.95	620.3	641.65	1260010	641.65	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20220930	430	431	423.7	428.35	14520	428.35	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20220930	267.1	281.95	253.8	278.95	28667	278.95	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20220930	1130	1158	1121.45	1147.9	30374	1147.9	up	down	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20220930	2.95	3	2.85	2.85	3687876	2.85	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20220930	507	516	503.45	513.7	52569	513.7	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20220930	909.4	914	897.15	910.45	667448	910.45	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20220930	441.35	442.45	435.45	439	123984	439	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20220930	1160	1206.4	1149.05	1193.9	727351	1193.9	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20220930	1.8	1.8	1.75	1.8	70456	1.8
GOKEX.NSE	Gokaldas Exports Limited	20220930	348	353.15	339.85	348.1	463061	348.1	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20220930	31.35	32	30.8	31.7	225626	31.7	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20220930	82.25	86.35	81.6	85.95	62458	85.95	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20220930	43.28	43.35	42.74	43.16	2654545	43.16	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20220930	77.5	80.45	77	80.2	2370	80.2	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20220930	127.05	127.05	123.5	124	104235	124	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20220930	42.55	43.25	42.55	43	150717	43	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20220930	49.3	51	49.05	49.95	28256	49.95	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20220930	465	478.7	458.1	472.65	117753	472.65	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20220930	1029	1043.3	1002.25	1031.5	10820	1031.5	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20220930	277.45	282.65	273	278.7	170236	278.7	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20220930	92.65	92.65	86.65	87.15	2987354	87.15	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20220930	118.65	140.85	117.8	139.75	819975	139.75	up	up	correct
GRANULES.NSE	Granules India Limited	20220930	331.95	347	325.05	345.35	9384379	345.35	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20220930	357.05	363.5	354.05	356.1	560414	356.1	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20220930	1683	1697	1653.95	1674.85	812035	1674.85	down	up	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20220930	67.45	68.2	66.15	67.2	357132	67.2	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20220930	316.3	321.5	310	319.3	170286	319.3	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20220930	146.9	151	146.25	149.65	698981	149.65	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20220930	294.3	295.85	285.35	289.55	38076	289.55	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20220930	418	426.9	411.55	425.85	136963	425.85	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20220930	177.95	182.95	176.65	179.8	168606	179.8	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20220930	8.3	8.5	8.1	8.35	1737331	8.35	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20220930	2070	2130	2039.8	2064.15	58261	2064.15	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20220930	1230	1231.5	1206.25	1225.15	11373	1225.15	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20220930	934.45	987	919.55	947.7	3043	947.7	up	up	correct
GRPLTD.NSE	GRP Limited	20220930	1740	1924.85	1740	1817.4	5836	1817.4	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20220930	336.5	353	331	348.7	634981	348.7	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20220930	39.6	41.55	39.35	41.15	147705	41.15	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20220930	130	133.4	129.3	130.9	1393670	130.9	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20220930	230.6	232.8	227.15	230.95	386336	230.95	up	up	correct
GSS.NSE	GSS Infotech Limited	20220930	222	228.25	221.05	224.2	23775	224.2	up	up	correct
GTL.NSE	GTL Limited	20220930	8.4	8.65	8.4	8.4	268577	8.4
GTLINFRA.NSE	GTL Infrastructure Limited	20220930	1.3	1.4	1.3	1.4	37335368	1.4	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20220930	150	154.7	150	152.35	32649	152.35	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20220930	215	219.5	213.1	217.25	70764	217.25	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20220930	831.8	856.2	822	848.65	219090	848.65	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20220930	215.5	215.5	209.5	212.7	13232	212.7	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20220930	513	515	493	503.25	1468595	503.25	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20220930	30	32.25	29.5	31	706	31	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20220930	432.45	436.95	423.4	428.8	20401	428.8	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20220930	56	56	52.45	53.7	510958	53.7	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20220930	248.8	255.7	245	251	30152	251	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20220930	2314	2357.5	2290	2344.85	768634	2344.85	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20220930	986.25	1004	977	993.95	241566	993.95	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20220930	145.3	146.7	142.9	145	27560	145	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20220930	15.85	16.3	15.75	16.15	1635272	16.15	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20220930	1045.9	1060.75	1032.2	1048.3	15547	1048.3	up	up	correct
HAVELLS.NSE	Havells India Limited	20220930	1332.2	1352.85	1308.65	1348.55	617890	1348.55	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20220930	2.45	2.45	2.35	2.35	21342	2.35	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20220930	371.04	389.5	371.04	388.37	2689	388.37	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20220930	90.35	94.75	89.1	93.35	3485848	93.35	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20220930	50	51.05	48.55	49.4	5510	49.4	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20220930	13.55	13.95	13.2	13.75	11358457	13.75	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20220930	285	289	282.5	286.1	156854	286.1	up	down	incorrect
HCL.NSE	INSYS	20220930	16.25	16.35	16.05	16.2	164500	16.2	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20220930	921.9	935.55	910.05	932.35	3229901	932.35	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20220930	2223.25	2317.85	2202.7	2287.75	4652604	2287.75	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20220930	1874	1908.8	1857	1889.6	326687	1889.6	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20220930	1378.8	1431.45	1365	1421.35	7890878	1421.35	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20220930	526	532.4	521.5	530.45	3216079	530.45	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20220930	44.32	44.44	44.13	44.3	167797	44.3	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20220930	183.49	185.49	181.61	184.76	24915	184.76	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20220930	615.99	626.38	610.99	624.66	2596	624.66	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20220930	6.2	6.25	5.85	5.95	351194	5.95	down	up	incorrect
HEG.NSE	HEG Limited	20220930	1043.45	1064.75	1035	1057.8	74872	1057.8	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20220930	186.25	191.6	185.55	189.45	543350	189.45	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20220930	94.05	96.35	92.75	94.45	502111	94.45	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20220930	545	546.45	539.5	540.95	25472	540.95	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20220930	192.4	198.8	192.05	193.7	62223	193.7	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20220930	314.2	372	310.8	335.1	3333391	335.1	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20220930	2549	2592.15	2510	2549.2	706844	2549.2	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20220930	2006.65	2035	1971.7	2011.6	5225	2011.6	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20220930	165.7	166.4	164.5	165	3605	165	down	down	correct
HFCL.NSE	HFCL Limited	20220930	72.4	73.9	71.75	72.85	6584243	72.85	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20220930	569.75	605	568.7	591.95	40588	591.95	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20220930	1218	1270	1206.6	1264.05	37085	1264.05	up	up	correct
HIKAL.NSE	Hikal Limited	20220930	330	338.35	327	335.95	122898	335.95	up	up	correct
HIL.NSE	HIL Limited	20220930	2765	2898	2720	2843.65	18083	2843.65	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20220930	68.25	72.15	68.25	72.15	143979	72.15	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20220930	93.2	94.45	92.1	93.8	105217	93.8	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20220930	376	395.35	375.15	390.55	17706821	390.55	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20220930	334.4	340.8	330.3	336.4	4011	336.4	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20220930	76.25	80	75.65	77.1	34605	77.1	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20220930	103.7	107.5	103.45	106.95	4487639	106.95	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20220930	16.8	17.1	15.9	16.35	1038694	16.35	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20220930	9.4	9.4	9.4	9.4	0	9.4
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20220930	131.65	134	130.05	133.05	317266	133.05	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20220930	217.55	217.75	213.65	216.3	3801925	216.3	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20220930	2707	2714.9	2667.9	2696.45	1340054	2696.45	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20220930	267.85	270	266.5	267.2	459950	267.2	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20220930	235	240.95	225.05	229.9	16831	229.9	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20220930	124.8	128.45	123.15	128.4	2905	128.4	up	up	correct
HITECH.NSE	Hi	20220930	575.1	601	571.9	587.5	15872	587.5	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20220930	224.1	234.95	221.35	226.95	10956	226.95	up	down	incorrect
HITECHGEAR.NSE	The Hi	20220930	198.15	205.95	191.3	202.8	4484	202.8	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20220930	3420	3525	3381.05	3464.85	9161	3464.85	up	down	incorrect
HLVLTD.NSE	HLV Limited	20220930	9.5	9.7	9.3	9.5	132299	9.5
HMT.NSE	HMT Limited	20220930	26.4	26.4	25.5	26.3	1559	26.3	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20220930	56.5	57	55.55	56.1	15747	56.1	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20220930	450.35	472	450.35	468.4	122080	468.4	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20220930	254.49	254.49	249.69	250.51	23053	250.51	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20220930	882	889.2	870.55	873.55	74254	873.55	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20220930	39074.4	40475.85	38515.75	40004.15	3315	40004.15	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20220930	1506.15	1507.45	1489	1497.15	2586	1497.15	down	down	correct
HOVS.NSE	HOV Services Limited	20220930	57.35	57.9	55.15	57.05	13922	57.05	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20220930	68.4	72.15	67.65	70.6	284240	70.6	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20220930	98	101	96.8	99.45	3772099	99.45	up	up	correct
HTMEDIA.NSE	HT Media Limited	20220930	21	21.9	20.65	21.25	185190	21.25	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20220930	54.2	57.3	53.45	54.6	161145	54.6	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20220930	34.75	35.35	34.65	35.25	745351	35.25	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20220930	214.65	220.8	214.65	218.8	120358	218.8	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20220930	72.2	79.3	71.55	77.75	16209022	77.75	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20220930	115.4	119.6	114	118.75	13638903	118.75	up	up	correct
ICDSLTD.NSE	ICDS Limited	20220930	36.9	36.95	33.9	36.8	1965	36.8	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20220930	244.3	254.5	236.1	249.05	26122	249.05	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20220930	24.63	24.89	24.17	24.84	66264	24.84	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20220930	172.97	173.29	169.91	172.15	249386	172.15	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20220930	51.08	52.49	51.01	51.71	89024	51.71	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20220930	843.9	867.05	837.5	862	13175031	862	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20220930	37.75	38.87	37.51	38.62	79861	38.62	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20220930	193.6	198.49	191.6	197.82	48051	197.82	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20220930	1165.95	1166	1148	1151.15	1527493	1151.15	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20220930	44.35	44.67	44.07	44.3	232312	44.3	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20220930	1000	1000.92	999.86	999.99	68440	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20220930	134.6	138.86	134.6	138.39	186871	138.39	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20220930	118.5	118.75	116.4	118.51	16312	118.51	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20220930	204.5	204.5	186.8	190.51	11684	190.51	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20220930	172	186.65	166.4	185.86	256983	185.86	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20220930	94.72	94.72	91.9	93.08	31622	93.08	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20220930	45.02	45.02	42.5	43.62	78233	43.62	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20220930	519.3	530	515.05	525.95	1645466	525.95	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20220930	623.99	633.75	614.3	632.56	6229	632.56	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20220930	135.2	137.85	134.3	136.05	208229	136.05	up	up	correct
ICRA.NSE	ICRA Limited	20220930	4001.4	4037.85	3947.25	3970.1	1117	3970.1	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20220930	40.3	41.65	40.1	41.25	5845305	41.25	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20220930	8.5	9.05	8.5	8.8	223318668	8.8	up	up	correct
IDFC.NSE	IDFC Limited	20220930	64.3	67	63.85	66.35	8733321	66.35	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20220930	47.85	50	47.1	49.85	41332994	49.85	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20220930	186.89	186.89	179.1	180.24	286	180.24	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20220930	139.75	142.65	138.65	142.05	4456696	142.05	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20220930	547	557	540	553.3	4509	553.3	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20220930	873.8	926.15	852.15	914.85	20741	914.85	up	up	correct
IFCI.NSE	IFCI Limited	20220930	9.5	9.65	9.45	9.55	2268814	9.55	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20220930	256.5	257.75	252.3	253.85	17311	253.85	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20220930	428.5	434.65	421.5	428.25	45638	428.25	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20220930	419.95	420.9	390	396.8	6533091	396.8	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20220930	562.8	569	557	563.4	16540	563.4	up	up	correct
IIFL.NSE	IIFL Finance Limited	20220930	353.25	361.55	350.4	351.7	464460	351.7	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20220930	64.6	67.6	64.6	66	252102	66	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20220930	1751.6	1850	1725.6	1840.3	56218	1840.3	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20220930	70.25	70.25	67.55	68.3	1447	68.3	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20220930	14.75	16.05	14.75	15.75	14345	15.75	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20220930	4.65	4.7	4.35	4.35	45515	4.35	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20220930	33.8	35.5	33.55	34.55	125443	34.55	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20220930	243.1	248.8	239.55	245.3	27936	245.3	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20220930	749.6	750	737.3	740.5	523	740.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20220930	5.15	5.15	4.85	5.15	99176	5.15
INCREDIBLE.NSE	Incredible Industries Limited	20220930	22.35	22.95	21.6	22.55	6355	22.55	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20220930	22.55	24	22.2	23.15	155331	23.15	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20220930	326.2	333.25	321.4	331.7	5038257	331.7	up	up	correct
INDIACEM.NSE	The India Cements Limited	20220930	245.5	270.3	244.15	269.1	27577019	269.1	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20220930	821.1	838.9	812.2	837.15	44949	837.15	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20220930	4382	4510	4272.4	4457.85	112116	4457.85	up	down	incorrect
INDIANB.NSE	Indian Bank	20220930	194.9	198.65	191.05	196.85	1743263	196.85	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20220930	203.1	209.75	202.05	206.6	1817	206.6	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20220930	159.8	167	159.1	160.4	85313	160.4	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20220930	1830	1871.85	1803.2	1855.3	507332	1855.3	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20220930	1511	1511	1491.95	1499.4	14294	1499.4	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20220930	6.95	7.35	6.95	7.3	8182	7.3	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20220930	429.4	437.7	421.55	434.2	12192	434.2	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20220930	321.65	331.5	318.05	327.9	72755	327.9	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20220930	55.4	57.5	55.4	56.95	65279	56.95	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20220930	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20220930	153	156.5	148	155.65	7744	155.65	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20220930	207.7	219.45	205.15	215.25	29285	215.25	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20220930	158.3	160	157.8	158.95	872	158.95	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20220930	14.35	14.45	13.95	14.15	50544	14.15	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20220930	62.2	63.55	62.05	63.3	107404	63.3	up	up	correct
INDSWFTLAB.NSE	Ind	20220930	56.45	56.45	55.2	55.65	13608	55.65	down	down	correct
INDSWFTLTD.NSE	Ind	20220930	9.45	9.45	9.15	9.35	8420	9.35	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20220930	64.5	66.8	63	65.1	234011	65.1	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20220930	1141	1192.3	1128.8	1185.2	4392250	1185.2	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20220930	185.35	199.35	185.35	197.45	5599728	197.45	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20220930	858.1	876.95	849	873.75	34229	873.75	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20220930	14	14.95	13.95	14.7	2885390	14.7	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20220930	544.6	566	526.7	560.55	16931	560.55	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20220930	4.95	4.95	4.8	4.85	1125	4.85	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20220930	512.99	544.3	507.31	518.98	1728	518.98	up	down	incorrect
INFY.NSE	Infosys Limited	20220930	1388.95	1419.3	1376	1413.45	8120130	1413.45	up	up	correct
INGERRAND.NSE	Ingersoll	20220930	2082.3	2225	2081.55	2208.55	75864	2208.55	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20220930	514	514	498	511.25	682954	511.25	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20220930	146	150.85	143.8	147.6	550623	147.6	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20220930	709	769.8	700.2	718.4	240301	718.4	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20220930	49	49.9	46	46.8	23144	46.8	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20220930	506.9	520	505.5	517.4	619684	517.4	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20220930	69.75	71.35	68.7	69.9	34569	69.9	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20220930	2.85	2.9	2.8	2.85	3907911	2.85
IOB.NSE	Indian Overseas Bank	20220930	17.25	17.75	17.1	17.5	3319575	17.5	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20220930	65.95	67.2	65.5	66.95	16041026	66.95	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20220930	345.7	353	344	350.6	118764	350.6	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20220930	905.35	917.45	896	915	193371	915	up	up	correct
IPL.NSE	India Pesticides Limited	20220930	280.4	287.6	276	285.4	179012	285.4	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20220930	204.9	210.9	202.9	208.9	759340	208.9	up	down	incorrect
IRCON.NSE	Ircon International Limited	20220930	39.3	39.75	39.3	39.5	760656	39.5	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20220930	705	712	695.2	706	3220279	706	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20220930	21.35	21.45	21.15	21.25	3226644	21.25	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20220930	210.25	256.8	208.2	248.95	86802	248.95	up	up	correct
ISEC.NSE	ICICI Securities Limited	20220930	504	528	494	523.15	267102	523.15	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20220930	151	154.6	150.9	152.85	14246	152.85	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20220930	507	514.9	501.25	506	21176	506	down	down	correct
ISMTLTD.NSE	ISMT Limited	20220930	50	50	48.15	48.95	199568	48.95	down	up	incorrect
ITC.NSE	ITC Limited	20220930	333.05	335.75	330.15	332.2	12427919	332.2	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20220930	345.7	355.8	342.5	350	18732	350	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20220930	112.2	115.65	110.1	113.8	1198451	113.8	up	down	incorrect
ITI.NSE	ITI Limited	20220930	105	107.5	103.65	105.45	944898	105.45	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20220930	9.1	9.15	8.75	8.8	685927	8.8	down	down	correct
IVP.NSE	IVP Limited	20220930	145	146.9	143.55	144.5	5053	144.5	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20220930	1860.6	1888.9	1860.6	1888.9	13	1888.9	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20220930	934.85	939.05	912.25	939.05	14911	939.05	up	up	correct
IZMO.NSE	IZMO Limited	20220930	70.35	72.7	70.25	70.55	19753	70.55	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20220930	27.15	28.2	27	27.7	3679730	27.7	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20220930	62.7	65.6	62.7	64.95	109179	64.95	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20220930	369.9	369.9	350.5	358.6	45946	358.6	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20220930	43.3	43.9	41.1	41.75	35731	41.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20220930	182.05	189.8	180.1	186.95	3291090	186.95	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20220930	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20220930	62.1	62.1	60.5	62.1	14202	62.1
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20220930	110	114.3	109.7	113.8	731873	113.8	up	up	correct
JASH.NSE	Jash Engineering Limited	20220930	818.8	818.8	802	807.7	22701	807.7	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20220930	196.7	200	193.25	195.7	59278	195.7	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20220930	169.6	176.1	169.6	173.7	14559	173.7	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20220930	27.35	29.25	26.05	27.5	348964	27.5	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20220930	95	97	95	96.3	19840	96.3	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20220930	1914.4	1926.75	1888	1919.8	92985	1919.8	up	up	correct
JBFIND.NSE	JBF Industries Limited	20220930	10.95	11.4	10.85	11.05	45723	11.05	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20220930	382	390	378.5	381.65	55169	381.65	down	down	correct
JCHAC.NSE	Johnson Controls	20220930	1389.05	1420	1383.45	1389.7	8932	1389.7	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20220930	97	97	93.35	95.55	30611	95.55	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20220930	22.9	23.85	22.3	23	79149	23	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20220930	0.55	0.55	0.55	0.55	0	0.55
JINDALPHOT.NSE	Jindal Photo Limited	20220930	348	348	332.1	337.45	19074	337.45	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20220930	892.2	909.05	863.3	898.8	42690	898.8	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20220930	82.4	83.6	81.25	82.5	617131	82.5	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20220930	418.45	431.5	417.85	428.6	3400438	428.6	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20220930	2.25	2.25	2.25	2.25	0	2.25
JINDRILL.NSE	Jindal Drilling & Industries Limited	20220930	248.9	251.95	244.05	249.75	47804	249.75	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20220930	261	270.75	255.7	268.8	12457	268.8	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20220930	20.6	20.7	19.9	20.1	34654	20.1	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20220930	36.95	39.4	36.25	36.9	4793606	36.9	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20220930	120.15	126.15	118	126.15	15154	126.15	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20220930	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20220930	2545	2640	2545	2625.65	117308	2625.65	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20220930	293	303.95	291.45	301.05	318121	301.05	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20220930	574	592	565.25	585.1	415273	585.1	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20220930	366.3	380	361.15	378.5	994548	378.5	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20220930	168.1	169.7	164.15	166.35	2144813	166.35	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20220930	72.8	73.4	71.65	72.5	18242	72.5	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20220930	92.3	93.55	90.3	92.75	73239	92.75	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20220930	72.15	75.7	71.6	75.25	1292988	75.25	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20220930	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20220930	189.35	189.35	183.2	188.2	5684	188.2	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20220930	8.05	8.65	7.9	8.4	11636218	8.4	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20220930	2.25	2.25	2.25	2.25	0	2.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20220930	416.8	416.8	383.35	385.95	19505	385.95	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20220930	7	7.45	6.95	7.35	52923439	7.35	up	up	correct
JSL.NSE	Jindal Stainless Limited	20220930	122.4	128	120.5	125.25	968125	125.25	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20220930	238.95	249.95	237.45	244.75	196473	244.75	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20220930	296.3	305	292	300.35	1254492	300.35	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20220930	4135.65	4513.15	4135.65	4261.6	11639	4261.6	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20220930	27.15	27.65	26.6	27.25	716708	27.25	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20220930	621	633.95	614.2	631.65	1588501	631.65	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20220930	102.8	105.5	101.15	103.65	499493	103.65	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20220930	605	625.5	591	622.7	3565158	622.7	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20220930	507.95	507.95	491.1	496.4	2158	496.4	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20220930	511	523.7	507.5	515.5	496376	515.5	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20220930	327.6	338.7	325.2	335.95	179615	335.95	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20220930	441	511.2	439.31	447.75	350727	447.75	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20220930	557	572.9	551.55	568.95	231189	568.95	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20220930	187.8	190.6	186.55	188.45	288526	188.45	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20220930	17.95	17.95	17.05	17.3	73238	17.3	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20220930	376.6	385.95	367.35	370.35	86228	370.35	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20220930	1179.8	1206	1165	1200.4	298934	1200.4	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20220930	215.95	221.9	215.95	219.25	13175	219.25	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20220930	409.45	426.95	409.45	421.4	98221	421.4	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20220930	189.1	198	189.1	197.6	67	197.6	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20220930	95.5	97.3	94.25	96.3	4447955	96.3	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20220930	90.9	90.9	83.35	88.7	66676	88.7	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20220930	143.8	145.7	137.3	144	8436	144	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20220930	9	9.15	8.75	8.8	150323	8.8	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20220930	142.95	144.4	138.55	143.95	7580	143.95	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20220930	107.15	111	105.05	109.7	5008	109.7	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20220930	493.25	498	481	489.65	203295	489.65	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20220930	137	137	134	135.85	880	135.85	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20220930	29.05	29.05	27.85	28.05	2766	28.05	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20220930	78.25	82.4	77.65	81.5	6300771	81.5	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20220930	4.7	4.7	4.45	4.65	38155	4.65	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20220930	9.9	10.75	9.9	10.75	45341	10.75	up	up	correct
KAYA.NSE	Kaya Limited	20220930	354.4	364.65	344.45	361	7455	361	up	down	incorrect
KCP.NSE	The KCP Limited	20220930	106.6	110.4	106.5	108.75	92648	108.75	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20220930	21.2	21.4	20.8	21.35	112890	21.35	up	up	correct
KDDL.NSE	KDDL Limited	20220930	924	960.3	924	935.55	29139	935.55	up	up	correct
KEC.NSE	KEC International Limited	20220930	444.65	455	442.1	449.75	729367	449.75	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20220930	39.75	40.6	38.45	40.2	143796	40.2	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20220930	32.85	32.85	32.85	32.85	0	32.85
KEI.NSE	KEI Industries Limited	20220930	1418	1455	1394.4	1445.3	132292	1445.3	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20220930	63	64.35	62.2	62.85	222346	62.85	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20220930	2595.05	2725	2552.65	2687.7	18251	2687.7	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20220930	273	286.65	266.4	286.65	25061	286.65	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20220930	55.75	57.75	55.55	56.65	800585	56.65	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20220930	110.1	110.15	107.05	108.25	7114	108.25	down	down	correct
KHADIM.NSE	Khadim India Limited	20220930	302	309.25	296	300	132411	300	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20220930	72.1	74.45	72.1	73.5	115863	73.5	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20220930	43.75	46.45	43.1	45.05	6953	45.05	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20220930	29.35	29.35	28	28.15	942	28.15	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20220930	1698.15	1705	1680.8	1700.6	930	1700.6	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20220930	165	170.2	164	165	7649	165
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20220930	1447.95	1573.9	1420.4	1513.95	376714	1513.95	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20220930	1165	1165	1085	1148.8	5511	1148.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20220930	183.15	191.05	182.2	188.6	25906	188.6	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20220930	505	508.7	496.5	503	93385	503	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20220930	258.9	268.95	253.3	265.5	349447	265.5	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20220930	340.4	349.3	337.5	343.3	22672	343.3	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20220930	232.35	246	231.95	243.05	427766	243.05	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20220930	1717.25	1755	1703.3	1717.05	5156	1717.05	down	down	correct
KITEX.NSE	Kitex Garments Limited	20220930	195.55	198.8	194	197.5	111714	197.5	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20220930	407.5	412	401	407.05	50286	407.05	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20220930	26.45	28.5	25.8	26.15	375783	26.15	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20220930	226	230	222.95	228.75	132760	228.75	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20220930	69.05	71.35	68.75	70.6	71118	70.6	up	up	correct
KOLTEPATIL.NSE	Kolte	20220930	342	346.5	334.4	343.4	115624	343.4	up	up	correct
KOPRAN.NSE	Kopran Limited	20220930	154.4	161.7	154.4	158.2	157807	158.2	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20220930	1768	1826.45	1757.7	1819.2	2804653	1819.2	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20220930	399.69	399.69	380.31	393	39241	393	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20220930	181.6	183.41	178.8	182.47	124049	182.47	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20220930	94.48	94.69	93.71	94.42	10223	94.42	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20220930	290.69	300.8	288.89	297.08	27601	297.08	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20220930	42	43.05	41.6	42.55	137587	42.55	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20220930	72	72	69.5	70.7	22391	70.7	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20220930	109	113	106	109.95	8723	109.95	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20220930	646	668	641	659.9	2612142	659.9	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20220930	538.65	540.7	530.5	536	195760	536	down	down	correct
KRBL.NSE	KRBL Limited	20220930	361.25	369.5	358.5	367.55	1093457	367.55	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20220930	113.95	114.9	109.4	112.15	14049	112.15	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20220930	4	4	3.9	3.95	24825	3.95	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20220930	333.5	351	330	340.1	23723	340.1	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20220930	507	507	489.95	499.2	22583	499.2	down	down	correct
KSB.NSE	KSB Limited	20220930	1933.95	2027.05	1933.95	1998.05	34372	1998.05	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20220930	426	434	422.55	430	64959	430	up	up	correct
KSL.NSE	Kalyani Steels Limited	20220930	298.45	304.2	297.1	301.35	15744	301.35	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20220930	77.75	80.15	77.3	78.5	1638656	78.5	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20220930	113.95	121	110.7	115.45	261515	115.45	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20220930	72.9	75.3	72.7	74.7	5459173	74.7	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20220930	5.85	6.35	5.8	6.05	1647	6.05	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20220930	2580.1	2610	2508.35	2518.75	257205	2518.75	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20220930	94.15	96.9	92.9	94.95	10402	94.95	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20220930	336.8	344.95	328.55	337	225595	337	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20220930	38.4	38.4	36.5	37.5	45112	37.5	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20220930	506.7	514.95	502.9	513	591669	513	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20220930	12111	12435.5	12111	12379.8	2790	12379.8	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20220930	85.5	87.3	84.4	86.8	5957436	86.8	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20220930	115	117	112.1	113.95	4411	113.95	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20220930	721.25	775	716.05	766.8	233687	766.8	up	down	incorrect
LGBFORGE.NSE	LGB Forge Limited	20220930	11.15	11.65	10.6	11.2	131871	11.2	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20220930	23.75	25.05	23.3	24.75	239111	24.75	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20220930	286	313.95	272.6	305.15	1242537	305.15	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20220930	396	415.6	391.85	413.85	2433663	413.85	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20220930	22.8	22.8	22.15	22.32	26160	22.32	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20220930	184.7	184.7	181.75	183.73	375	183.73	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20220930	621	621	610.25	619	139	619	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20220930	186	186.4	181.76	185.87	1271	185.87	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20220930	351.1	380	345.85	376.35	255598	376.35	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20220930	277	287	277	284.8	17299	284.8	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20220930	3140.85	3335.5	3090	3311.8	69668	3311.8	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20220930	999.8	1000.04	999.8	1000	1680787	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20220930	1000.01	1000.01	999.99	999.99	22371	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20220930	931	936.95	920	924.2	210032	924.2	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20220930	106.25	106.25	101.65	104.25	12894	104.25	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20220930	73.75	73.75	68.85	70.15	8668	70.15	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20220930	150.45	155	149.25	151.35	19072	151.35	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20220930	6.4	6.6	6.2	6.3	69121	6.3	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20220930	13.05	13.3	12.9	13	1755075	13	down	down	correct
LT.NSE	Larsen & Toubro Limited	20220930	1823.95	1882.95	1816.05	1847.7	2339518	1847.7	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20220930	4420	4479.8	4312.6	4457.85	410491	4457.85	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20220930	3500	3606.7	3434.4	3591.6	251211	3591.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20220930	1635.05	1639	1609.7	1623.5	4906	1623.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20220930	273	286.6	270.2	280.5	230512	280.5	up	down	incorrect
LUPIN.NSE	Lupin Limited	20220930	660	682.8	660	679.85	4009424	679.85	up	up	correct
LUXIND.NSE	Lux Industries Limited	20220930	1718	1767.75	1705.25	1753.6	25298	1753.6	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20220930	335.7	342.4	331.05	339.8	584875	339.8	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20220930	123.8	127.55	123.8	124.85	89184	124.85	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20220930	5.65	5.9	5.65	5.85	24122	5.85	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20220930	1256.95	1282.7	1233.05	1268.2	3320684	1268.2	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20220930	180	187.35	179.7	185.25	4471494	185.25	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20220930	161.35	167.9	158	163.05	47041	163.05	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20220930	366.1	373.45	356.6	359.05	38645	359.05	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20220930	45.7	46.45	43.5	44.7	27500	44.7	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20220930	5.5	5.65	5.45	5.65	5376	5.65	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20220930	51.05	53.8	50.75	52.9	749027	52.9	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20220930	287	297	287	292.65	9498	292.65	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20220930	13.3	13.3	12.75	13.2	33492	13.2	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20220930	17.55	17.9	17.25	17.8	2320576	17.8	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20220930	96	96.4	91.95	96.1	2631	96.1	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20220930	69.9	72	68.55	71.7	8426	71.7	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20220930	104.75	105	102.55	104.35	14888	104.35	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20220930	80.05	81.45	79.9	80.45	25915	80.45	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20220930	273.95	278	267.45	275.85	436812	275.85	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20220930	467.55	478.4	464.85	472	177872	472	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20220930	519.25	525.1	510.1	519.85	183507	519.85	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20220930	4988.85	5100	4951.4	4998.05	6011	4998.05	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20220930	761.2	786	753	778.85	81274	778.85	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20220930	963.6	978	947.5	970.9	16017	970.9	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20220930	34.2	34.55	33.8	34.2	16990	34.2
MAN50ETF.NSE	Mirae Asset Mutual Fund	20220930	177.48	179.36	174.6	178.42	12451	178.42	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20220930	21.45	22.2	21	21.25	50682	21.25	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20220930	18.8	19.15	17.55	19.05	38787	19.05	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20220930	76.05	77.5	74.85	77	125143	77	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20220930	36	36	35	35.35	56835	35.35	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20220930	94.1	94.1	92.05	93	298287	93	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20220930	94.65	97.85	93.6	97.45	4918363	97.45	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20220930	144.05	146	142.95	145.3	23983	145.3	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20220930	125.75	125.9	122.95	123.8	243482	123.8	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20220930	372.95	381.55	366.8	376.35	41216	376.35	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20220930	91	95	90.7	94.65	187249	94.65	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20220930	87.75	89.9	87.25	89.15	389990	89.15	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20220930	15.2	15.2	14.3	15.05	1394	15.05	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20220930	66.35	66.35	64.05	64.55	21366	64.55	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20220930	215.05	227.35	207.9	218.8	41490	218.8	up	up	correct
MARICO.NSE	Marico Limited	20220930	538.4	541.65	529.1	537.85	1942784	537.85	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20220930	33.6	34.2	32.5	33.1	183378	33.1	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20220930	47	47.4	46.4	46.6	493222	46.6	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20220930	8668	8872	8558.2	8828.15	658982	8828.15	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20220930	712	745	700	738.8	41847	738.8	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20220930	83.55	83.55	83.55	83.55	321	83.55
MASTEK.NSE	Mastek Limited	20220930	1710	1749.45	1700	1741.25	75493	1741.25	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20220930	635	636.45	615	619.25	14793	619.25	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20220930	77.55	79.1	76.1	78.75	130066	78.75	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20220930	399.75	412	389.05	407.9	2770308	407.9	up	up	correct
MAXIND.NSE	Max India Limited	20220930	84.4	84.4	82.2	83.15	85991	83.15	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20220930	141	143.75	138.35	140.5	167024	140.5	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20220930	488.85	491.9	481.05	488.55	25959	488.55	down	up	incorrect
MAZDA.NSE	Mazda Limited	20220930	600	607	598	600.7	4699	600.7	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20220930	463	498.8	455.3	493.45	5413659	493.45	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20220930	920	920	901.25	908.15	6593	908.15	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20220930	3.4	3.55	3.3	3.55	78321	3.55	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20220930	19.95	20.3	19.4	20.1	62058	20.1	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20220930	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20220930	843.5	850.85	825.45	842.3	3581734	842.3	down	down	correct
MCL.NSE	Madhav Copper Limited	20220930	31	31.2	29.9	30.15	43642	30.15	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20220930	29.65	30.3	28.1	29.1	2358134	29.1	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20220930	1185.5	1222	1184.95	1218.75	304797	1218.75	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20220930	35.2	37.25	35.2	37.25	67951	37.25	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20220930	2.1	2.1	2.1	2.1	0	2.1
MENONBE.NSE	Menon Bearings Limited	20220930	100.7	102.45	99.05	100	149664	100	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20220930	10.85	11.55	10.5	10.85	1861817	10.85
MERCATOR.NSE	Mercator Limited	20220930	1.15	1.15	1.1	1.15	314510	1.15
METALFORGE.NSE	Metalyst Forgings Limited	20220930	4.25	4.35	4.2	4.35	2292	4.35	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20220930	1547.7	1559.45	1522	1554.35	222877	1554.35	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20220930	1426	1448.5	1413	1421.05	129700	1421.05	down	down	correct
MFSL.NSE	Max Financial Services Limited	20220930	771.8	773.1	752.5	762.6	311564	762.6	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20220930	37.65	38.45	34.5	36.35	142831	36.35	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20220930	865	875	826.6	832.15	1244113	832.15	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20220930	266.55	283	263.05	279.8	589496	279.8	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20220930	203.9	207.9	201.3	204.4	247840	204.4	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20220930	205	209.7	201.7	207.25	182919	207.25	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20220930	557.05	563.05	548.5	559.1	245544	559.1	up	up	correct
MINDSPACE.NSE	RR	20220930	368.8	368.8	361.3	364.26	53350	364.26	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20220930	136.8	136.8	132.5	134.95	11663	134.95	down	down	correct
MINDTREE.NSE	Mindtree Limited	20220930	3070	3176	2991.45	3159.15	974731	3159.15	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20220930	17.2	17.45	16.9	17	263183	17	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20220930	336.4	338.35	327	333.7	306804	333.7	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20220930	10.85	11.6	10.85	11.25	3644	11.25	up	up	correct
MMFL.NSE	M M Forgings Limited	20220930	808.2	847.7	785.05	798.55	27740	798.55	down	up	incorrect
MMP.NSE	MMP Industries Limited	20220930	164.8	169	161.1	164.35	7765	164.35	down	down	correct
MMTC.NSE	MMTC Limited	20220930	34.3	34.85	33.1	34.45	1261708	34.45	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20220930	77	78.6	73.3	77.6	5518	77.6	up	up	correct
MODISNME.NSE	Modison Metals Limited	20220930	73.1	73.95	71.1	72.35	43825	72.35	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20220930	18.55	18.6	17.7	17.85	7218	17.85	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20220930	5.75	5.75	5.75	5.75	0	5.75
MOIL.NSE	MOIL Limited	20220930	149	151.8	148.5	149.45	157025	149.45	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20220930	14.25	14.7	13.6	14.05	139843	14.05	down	down	correct
MOL.NSE	Meghmani Organics Limited	20220930	118.7	122	118.15	119.6	700870	119.6	up	up	correct
MOLDTECH.NSE	Mold	20220930	88.55	89.2	86.8	88.3	11672	88.3	down	down	correct
MOLDTKPAC.NSE	Mold	20220930	883	883	858.5	874.5	141743	874.5	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20220930	91.06	91.49	90.52	91.06	1460912	91.06
MONTECARLO.NSE	Monte Carlo Fashions Limited	20220930	732.7	790	728.7	760.65	160520	760.65	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20220930	18.4	19.45	18.1	19.45	23755	19.45	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20220930	24.3	24.6	23.65	23.85	3998964	23.85	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20220930	722	731	721.05	726	27992	726	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20220930	28.5	28.5	26.6	26.85	1102	26.85	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20220930	2052	2105	2052	2087.65	891735	2087.65	up	down	incorrect
MPSLTD.NSE	MPS Limited	20220930	637.9	640	630	633.3	5752	633.3	down	down	correct
MRF.NSE	MRF Limited	20220930	80080	82131.1	79022.65	81654.55	15688	81654.55	up	up	correct
MRO.NSE	TEK	20220930	64.45	64.65	62.55	63.15	9953	63.15	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20220930	59.9	59.9	58.55	59.35	2613145	59.35	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20220930	9.2	9.4	9.05	9.3	65309	9.3	up	up	correct
MSTCLTD.NSE	MSTC Limited	20220930	253.3	255.95	249.2	253.9	161975	253.9	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20220930	1571	1593.85	1540.2	1583.7	69943	1583.7	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20220930	8.7	8.7	8.3	8.45	88690	8.45	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20220930	21	22.3	20.9	21.7	1410201	21.7	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20220930	101.8	103	100.3	100.85	34138	100.85	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20220930	56.05	57	55.25	56.6	10588	56.6	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20220930	51	51.75	50.45	51.5	68228	51.5	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20220930	99.9	101.9	98.6	100.05	26414	100.05	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20220930	29.45	29.45	28.6	28.95	44290	28.95	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20220930	248.95	260	232.3	253.6	79626	253.6	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20220930	1033.35	1048.85	1020	1040.05	512916	1040.05	up	up	correct
NACLIND.NSE	NACL Industries Limited	20220930	73.4	78.05	72.1	73.25	220864	73.25	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20220930	8.5	8.75	8.25	8.7	306525	8.7	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20220930	12.5	12.8	12.05	12.6	1230	12.6	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20220930	34	35.7	33.5	34.25	15009	34.25	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20220930	353.85	357.6	349.95	353.85	9035	353.85
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20220930	112.5	114	110.3	112.15	34073	112.15	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20220930	330.15	339.9	321	337.5	13393	337.5	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20220930	303.25	313.9	300	306.7	30517	306.7	up	up	correct
NAM.NSE	INDIA	20220930	267.05	272.5	265.55	268.65	321023	268.65	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20220930	612	614.5	600.05	605.8	280669	605.8	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20220930	157.55	161.45	156	158.9	26144	158.9	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20220930	68.5	71.85	68.2	71.3	16670832	71.3	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20220930	3.85	3.85	3.85	3.85	0	3.85
NAUKRI.NSE	Info Edge (India) Limited	20220930	3885	3890	3815.45	3860.6	485538	3860.6	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20220930	4480	4507.95	4364.1	4490.85	91320	4490.85	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20220930	56.1	57.45	55.15	56.85	587969	56.85	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20220930	129.85	133.7	128.15	132.95	378760	132.95	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20220930	648.8	655.7	637.5	653.35	490462	653.35	up	up	correct
NBCC.NSE	NBCC (India) Limited	20220930	30.8	31.4	29.8	30.75	5276917	30.75	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20220930	1838.15	1838.95	1655.8	1739.85	130	1739.85	down	down	correct
NCC.NSE	NCC Limited	20220930	69.65	72	69.45	71.75	2064326	71.75	up	up	correct
NCLIND.NSE	NCL Industries Limited	20220930	180.55	184.5	180.55	183.55	110451	183.55	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20220930	1233	1273.65	1210	1241.9	170	1241.9	up	up	correct
NDL.NSE	Nandan Denim Limited	20220930	30.45	30.45	29.2	29.7	135089	29.7	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20220930	452.8	452.8	439.75	450.7	2410	450.7	down	down	correct
NDTV.NSE	New Delhi Television Limited	20220930	386.9	397	367.05	373.05	79208	373.05	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20220930	24.9	25.45	24.8	24.85	40470	24.85	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20220930	20.75	21.35	20.75	21	164809	21	up	up	correct
NELCAST.NSE	Nelcast Limited	20220930	76.1	79.85	75.65	79.15	73031	79.15	up	up	correct
NELCO.NSE	Nelco Limited	20220930	847	874.45	847	858.4	81956	858.4	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20220930	1440.8	1495	1440	1479.8	13596	1479.8	up	down	incorrect
NESCO.NSE	Nesco Limited	20220930	562	571.2	556	567.2	58910	567.2	up	up	correct
NETF.NSE	Tata Mutual Fund	20220930	172.9	179.99	172.9	178.95	1188	178.95	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20220930	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20220930	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20220930	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20220930	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20220930	64.8	65	62.7	64.6	534254	64.6	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20220930	1300	1374	1280.2	1363.35	54368	1363.35	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20220930	351.65	362	347.45	356.6	91707	356.6	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20220930	5.85	5.9	5.6	5.65	6021	5.65	down	down	correct
NFL.NSE	National Fertilizers Limited	20220930	46.75	48.25	46.5	47.75	472155	47.75	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20220930	128.55	128.55	122.45	124.85	631	124.85	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20220930	718.25	725	712	719.95	98960	719.95	up	down	incorrect
NHPC.NSE	NHPC Limited	20220930	36.2	36.45	34.05	35.7	27642509	35.7	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20220930	85.5	86.5	84.5	85.85	161042	85.85	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20220930	23.25	24.2	22.3	23.7	21386	23.7	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20220930	189.88	189.88	181.8	186.83	4013074	186.83	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20220930	315.95	317.85	305	314.35	208224	314.35	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20220930	6.6	6.75	6.55	6.55	282564	6.55	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20220930	3.45	3.5	3.2	3.4	141422	3.4	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20220930	2065.1	2076.75	2040	2053.15	3420	2053.15	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20220930	330.45	359.85	330.45	350.65	8691	350.65	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20220930	29.25	30	28.8	29.4	8234	29.4	up	down	incorrect
NITCO.NSE	NITCO Limited	20220930	22.8	22.9	22.4	22.55	24296	22.55	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20220930	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20220930	213.8	221.5	210.4	217.8	95859	217.8	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20220930	75	77.6	74.5	77.35	5314	77.35	up	up	correct
NKIND.NSE	N.K Industries Limited	20220930	36.2	36.2	36.2	36.2	306	36.2
NLCINDIA.NSE	NLC India Limited	20220930	67.3	68.65	65	68.05	3018983	68.05	up	up	correct
NMDC.NSE	NMDC Limited	20220930	125.05	128.95	124.8	127.75	6804482	127.75	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20220930	240	253.9	240	252.95	643837	252.95	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20220930	8.1	8.1	7.35	7.5	195824	7.5	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20220930	6.75	6.75	6.75	6.75	200	6.75
NOVARTIND.NSE	Novartis India Limited	20220930	684.35	689.8	672.3	680.45	7078	680.45	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20220930	198.5	203.7	197.5	203.5	241	203.5	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20220930	379.9	396.5	373.05	391.85	52228	391.85	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20220930	155.55	158.75	154	157	101100	157	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20220930	1612	1655.9	1583.25	1632.05	551	1632.05	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20220930	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20220930	160	161.55	157.4	159.65	12015533	159.65	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20220930	397	398.75	391.1	396.25	9654	396.25	down	down	correct
NURECA.NSE	Nureca Limited	20220930	866	894.95	862.25	887.45	33967	887.45	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20220930	398	417	395	411.1	306349	411.1	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20220930	399.7	407.6	397.85	402	3166	402	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20220930	500.9	512.75	490.45	505.3	4824	505.3	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20220930	890.1	931.3	890.1	917.8	719170	917.8	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20220930	865.5	871.45	855.6	859.85	4184	859.85	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20220930	2938.5	2990	2925.55	2982.5	50552	2982.5	up	up	correct
OIL.NSE	Oil India Limited	20220930	173.15	176.15	168.35	174.45	3333201	174.45	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20220930	16.85	16.85	16.85	16.85	6589	16.85
OLECTRA.NSE	Olectra Greentech Limited	20220930	590	599	584.9	586.75	143675	586.75	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20220930	68.9	70.75	67.2	68.25	128567	68.25	down	down	correct
OMAXE.NSE	Omaxe Limited	20220930	93.45	98	90.5	93.95	141730	93.95	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20220930	34.9	35.7	34.15	34.6	44193	34.6	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20220930	19.5	19.65	18.1	19	35910	19	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20220930	14.45	14.45	13.35	14.4	29290	14.4	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20220930	9.9	10.25	9.6	10.1	2783475	10.1	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20220930	125.5	132.4	125.5	126.8	33530494	126.8	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20220930	113.95	116.6	112.65	115.75	342406	115.75	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20220930	247.05	256	247.05	254.85	19786	254.85	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20220930	237.9	255.6	236.5	243.7	531150	243.7	up	down	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220930	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20220930	154.8	155.95	149.2	154	33940	154	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20220930	320.8	322.8	312.5	319.75	1093	319.75	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20220930	29.1	30.7	29.1	30.4	122434	30.4	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20220930	30.6	31.45	29.75	29.95	125902	29.95	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20220930	10.9	11.15	10.65	10.8	35390	10.8	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20220930	595.15	620	595.15	608.35	9945	608.35	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20220930	127.8	132.45	125.9	129.65	587386	129.65	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20220930	273.3	276	271	272.9	142729	272.9	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20220930	71.85	75.4	71.6	74.15	792977	74.15	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20220930	66.7	66.8	65.05	66.6	4844	66.6	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20220930	29.55	31	29.55	30.8	524717	30.8	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20220930	2890	2934.8	2850	2877	1941	2877	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20220930	1.4	1.4	1.3	1.4	30058	1.4
ORTINLAB.NSE	Ortin Laboratories Limited	20220930	23.85	24.05	23.2	23.4	35217	23.4	down	down	correct
OSIAHYPER.NSE	SM	20220930	296	296	295	295	1280	295	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20220930	42.55	44.2	41.6	42.35	201535	42.35	down	down	correct
PAGEIND.NSE	Page Industries Limited	20220930	49664.9	50912.25	48910	50666.15	19202	50666.15	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20220930	68.05	69.3	67.15	68.05	139152	68.05
PALASHSECU.NSE	Palash Securities Limited	20220930	88.65	89.9	84.3	85.2	813	85.2	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20220930	155.05	155.9	147.9	148.1	20981	148.1	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20220930	129	131.75	128.6	131.45	20401	131.45	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20220930	60.4	62.8	60.4	62	2114	62	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20220930	290.6	296.35	286	290.3	65874	290.3	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20220930	154	156.45	149.1	151.55	5559	151.55	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20220930	18	18.2	17.65	17.95	275230	17.95	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20220930	109	112.5	107.1	111.5	579102	111.5	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20220930	7.55	7.85	7.45	7.8	151119	7.8	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20220930	21.75	22	20.85	20.95	4810184	20.95	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20220930	13.55	13.75	12.65	12.75	437856	12.75	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20220930	82	85	77.7	83.85	1218431	83.85	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20220930	38.7	39.85	38.6	39.25	189852	39.25	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20220930	3.2	3.2	3.2	3.2	200	3.2
PEARLPOLY.NSE	Pearl Polymers Limited	20220930	20.55	20.55	19.6	19.95	16576	19.95	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20220930	846	873.6	844	864.25	963525	864.25	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20220930	40.65	42.9	40.4	41.95	463610	41.95	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20220930	13.35	13.35	12.6	12.65	215472	12.65	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20220930	3220	3294	3172.4	3241.2	386234	3241.2	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20220930	199.5	200.9	197.6	199.9	1903996	199.9	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20220930	104.25	105.2	103.65	104.6	6910471	104.6	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20220930	4225	4300	4165.55	4265.35	28084	4265.35	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20220930	74	74	70.65	71.9	54144	71.9	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20220930	14.5	14.5	14.2	14.3	355027	14.3	down	down	correct
PGEL.NSE	PG Electroplast Limited	20220930	977	1029	977	1025.15	8405	1025.15	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20220930	13749	13990	13620.6	13885.15	14496	13885.15	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20220930	4023.5	4149.9	4000	4106.95	7322	4106.95	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20220930	464.8	465	449.85	453.8	11972	453.8	down	up	incorrect
PGINVIT.NSE	IV	20220930	138.99	139.7	137.62	138.58	166822	138.58	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20220930	1307.1	1465.8	1301.5	1399.1	524808	1399.1	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20220930	2707.3	2717	2675.25	2690.3	522625	2690.3	down	up	incorrect
PIIND.NSE	PI Industries Limited	20220930	2974.55	3014.9	2958.05	2998.35	151913	2998.35	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20220930	1798	1845	1791	1825.9	2372	1825.9	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20220930	8.15	8.2	7.9	8.05	168646	8.05	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20220930	170	174.9	164.75	172.6	17405	172.6	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20220930	42.85	42.85	41.7	42.6	15427	42.6	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20220930	287.5	289.5	281.6	284.75	90933	284.75	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20220930	297.5	297.5	297.4	297.5	164	297.5
PLASTIBLEN.NSE	Plastiblends India Limited	20220930	216.55	221.6	215.1	219.6	6990	219.6	up	up	correct
PNB.NSE	Punjab National Bank	20220930	35.6	36.8	35	36.55	90405745	36.55	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20220930	61.45	62.5	60.9	61.85	158642	61.85	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20220930	377.1	395	372.4	392.35	379825	392.35	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20220930	42.15	44.45	42.15	42.45	9288	42.45	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20220930	259	266.55	255.5	265.15	113546	265.15	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20220930	210	220	209.95	216.9	5428	216.9	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20220930	252.25	284	252	268.1	16795	268.1	up	up	correct
POKARNA.NSE	Pokarna Limited	20220930	474.8	474.8	461.05	472.95	34953	472.95	down	down	correct
POLYCAB.NSE	Polycab India Limited	20220930	2594	2599	2528.1	2560.75	226182	2560.75	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20220930	877.1	879	859.3	865.2	25034	865.2	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20220930	1971.05	1996.1	1915.9	1980.95	187045	1980.95	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20220930	240	249.9	240	246.8	9807	246.8	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20220930	293.15	307.7	292.3	305.8	4676916	305.8	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20220930	207	218.7	207	212.2	47173211	212.2	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20220930	3390	3522.35	3370.2	3489.45	43655	3489.45	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20220930	1725.05	1825	1724.65	1803.7	29662	1803.7	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20220930	203.9	208	203.9	205.55	3105	205.55	up	up	correct
PPL.NSE	Prakash Pipes Limited	20220930	170.8	171.65	166.35	169.8	69306	169.8	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20220930	14.3	14.3	13	13.5	79136	13.5	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20220930	405.2	419	402.25	417.15	764803	417.15	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20220930	51.55	53.2	51.3	52	335317	52	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20220930	5.45	5.55	5.3	5.45	543733	5.45
PRAXIS.NSE	Praxis Home Retail Limited	20220930	29.1	31.5	29.1	30.95	94764	30.95	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20220930	111.5	114.8	110	112.5	37351	112.5	up	up	correct
PRECOT.NSE	Precot Limited	20220930	236.35	248.35	236.05	247.15	2666	247.15	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20220930	85.45	87	84.3	85.5	112462	85.5	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20220930	433.2	444.75	430	431.6	21505	431.6	down	down	correct
PREMIER.NSE	Premier Limited	20220930	3.95	3.95	3.7	3.8	65153	3.8	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20220930	91.75	94.4	90.3	91.7	10823	91.7	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20220930	39.6	40	38.3	39.2	32644	39.2	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20220930	442	456.75	439.35	449.8	189810	449.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20220930	192.05	192.75	186	190.2	3312407	190.2	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20220930	102.2	103	98.05	100.95	12597	100.95	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20220930	575	583.5	575	578.2	51853	578.2	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20220930	15.85	16.2	15.75	15.9	183662	15.9	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20220930	1468	1477	1439.5	1448.55	7785	1448.55	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20220930	21.75	22.5	21.2	21.95	130466	21.95	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20220930	130	132.2	127.65	131.65	453687	131.65	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20220930	15.7	16	15.45	15.65	288135	15.65	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20220930	639	645.8	623.15	642.15	107940	642.15	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20220930	32.39	33.48	32.03	33.17	8164160	33.17	up	down	incorrect
PTC.NSE	PTC India Limited	20220930	76.8	77.1	76.05	76.75	346981	76.75	down	down	correct
PTL.NSE	PTL Enterprises Limited	20220930	30.3	30.75	29.95	30.35	55300	30.35	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20220930	1213	1233	1205	1227.85	12445	1227.85	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20220930	2.35	2.45	2.35	2.35	595110	2.35
PURVA.NSE	Puravankara Limited	20220930	92.15	96.25	92.15	94.55	213582	94.55	up	up	correct
PVR.NSE	PVR Limited	20220930	1770.9	1795.2	1730.9	1788.5	1064248	1788.5	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20220930	42.98	43.06	42.72	42.92	16652	42.92	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20220930	1778.16	1814	1750	1808.08	1302	1808.08	up	up	correct
QUESS.NSE	Quess Corp Limited	20220930	631.35	660	613	645.25	194607	645.25	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20220930	198.1	203.4	195.1	199.3	78922	199.3	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20220930	1.25	1.25	1.25	1.25	0	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20220930	1.35	1.4	1.3	1.4	52813	1.4	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20220930	1040	1055.25	1025.1	1044.8	136458	1044.8	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20220930	24.55	24.55	23.75	24.3	140287	24.3	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20220930	102.5	104	102	103.35	322158	103.35	up	up	correct
RAIN.NSE	Rain Industries Limited	20220930	159.3	164.5	155	163.45	1568649	163.45	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20220930	575.5	595	575.1	578.8	85246	578.8	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20220930	292.7	294.1	291.5	292.6	3162	292.6	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20220930	1168.95	1259	1157.4	1203.9	93457	1203.9	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20220930	32.15	32.8	31.15	31.95	57944	31.95	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20220930	41.7	41.85	39.85	40.55	2391	40.55	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20220930	7.95	7.95	7.95	7.95	0	7.95
RALLIS.NSE	Rallis India Limited	20220930	212.15	212.2	208.3	210.3	233961	210.3	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20220930	15.3	15.8	15.3	15.5	21550	15.5	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20220930	101	107.25	100.8	107.25	309701	107.25	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20220930	749.1	764.9	746.5	754.5	321194	754.5	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20220930	188.1	190	187.3	187.8	49907	187.8	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20220930	263	264	257	263	30935	263
RAMKY.NSE	Ramky Infrastructure Limited	20220930	197	209.75	194	208.25	76863	208.25	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20220930	23.95	24.45	23.8	24.15	339223	24.15	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20220930	233.85	233.85	227.95	232.1	2830	232.1	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20220930	792.25	798.85	775.75	791.65	19505	791.65	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20220930	1894	1907.2	1867.05	1888.65	13556	1888.65	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20220930	1031.15	1040.4	1011.1	1026.5	186388	1026.5	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20220930	700	721.7	697.95	715.15	5070	715.15	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20220930	110.4	114.6	109.35	113.75	13701811	113.75	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20220930	92.1	94.6	91.5	94	2045863	94	up	up	correct
RCOM.NSE	Reliance Communications Limited	20220930	2.45	2.45	2.45	2.45	0	2.45
RECLTD.NSE	REC Limited	20220930	94.25	94.7	92.85	94	13253472	94	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20220930	135.1	141.85	135	139.2	2385908	139.2	up	up	correct
REFEX.NSE	Refex Industries Limited	20220930	152	172	148.65	163.9	389945	163.9	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20220930	43.8	43.8	39.7	39.7	97151	39.7	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20220930	1015	1022.4	1000.05	1006.85	132206	1006.85	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20220930	14.45	14.45	14.45	14.45	0	14.45
RELIANCE.NSE	Reliance Industries Limited	20220930	2311	2402	2311	2377.75	8589908	2377.75	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20220930	164.2	172	164.2	167.25	2129488	167.25	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20220930	137	140	134	136.7	672171	136.7	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20220930	232	239.1	226.1	232.15	6359	232.15	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20220930	58.65	61.4	57.3	59.3	41906199	59.3	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20220930	229.3	235	225.95	229.95	75496	229.95	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20220930	159	162	157.3	161.85	8673	161.85	up	up	correct
REPRO.NSE	Repro India Limited	20220930	445.4	451	440	444.85	4772	444.85	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20220930	140.35	145.5	139.05	144.9	35116	144.9	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20220930	890.35	909.95	882	904.1	2522	904.1	up	up	correct
RGL.NSE	Renaissance Global Limited	20220930	113.95	122	110.85	114.15	91300	114.15	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20220930	3.95	4.05	3.8	3.95	720700	3.95
RHIM.NSE	RHI Magnesita India Limited	20220930	653.9	677	636.1	669.95	240745	669.95	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20220930	53.5	55.8	53.05	55.45	622095	55.45	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20220930	1053	1092	1042.5	1076.65	879520	1076.65	up	up	correct
RITES.NSE	RITES Limited	20220930	327	329.7	318.55	326.45	1360003	326.45	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20220930	13.3	13.95	13.1	13.55	44080	13.55	up	up	correct
RKEC.NSE	RKEC Projects Limited	20220930	47.05	49	46.3	47.55	36415	47.55	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20220930	190.4	200.2	188.1	198.6	624918	198.6	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20220930	1.65	1.75	1.65	1.65	36800	1.65
RML.NSE	Rane (Madras) Limited	20220930	392.85	392.85	371	379.45	69524	379.45	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20220930	3.45	3.45	3.45	3.45	0	3.45
ROHLTD.NSE	Royal Orchid Hotels Limited	20220930	274.2	279	268.15	270.9	650971	270.9	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20220930	1988	2099	1968.35	2079.3	50513	2079.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20220930	1.25	1.35	1.25	1.3	164538	1.3	up	up	correct
ROLTA.NSE	Rolta India Limited	20220930	4.15	4.4	4.15	4.3	122887	4.3	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20220930	57.85	59	57.05	57.55	2051	57.55	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20220930	956.5	974.9	946.6	970	30954	970	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20220930	269	279	262.55	275.25	41888	275.25	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20220930	1338	1403.1	1320.2	1367.15	196275	1367.15	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20220930	731.35	819	731.35	808.4	380765	808.4	up	up	correct
RPOWER.NSE	Reliance Power Limited	20220930	16	16.65	15.75	16.4	7267597	16.4	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20220930	36.05	37	35.75	36.9	49633	36.9	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20220930	503.9	524.55	495.9	505.7	43857	505.7	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20220930	27.8	27.8	26.55	27	56165	27	down	down	correct
RSWM.NSE	RSWM Limited	20220930	331.5	344.7	327.35	337.2	45554	337.2	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20220930	229.95	231.15	226	228.7	13213	228.7	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20220930	47.15	47.9	46.35	46.85	1149909	46.85	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20220930	4.3	4.4	4.2	4.35	9495428	4.35	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20220930	291.4	292	283	287.95	31234	287.95	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20220930	10	10.1	9.6	9.85	74859	9.85	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20220930	130	132.5	128.35	130.6	112743	130.6	up	up	correct
RUPA.NSE	Rupa & Company Limited	20220930	323	326.3	320.15	322.8	97641	322.8	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20220930	20.95	21.5	20.15	20.85	6648	20.85	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20220930	33	34	32.95	33.7	5753854	33.7	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20220930	31.05	31.05	31.05	31.05	2706	31.05
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20220930	6.05	6.35	5.85	6.35	11950	6.35	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20220930	2.35	2.35	2.35	2.35	0	2.35
SADBHAV.NSE	Sadbhav Engineering Limited	20220930	13.5	13.65	13.1	13.5	1341685	13.5
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20220930	6.45	6.65	6.35	6.5	213378	6.5	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20220930	1670	1731	1640.6	1649.45	73909	1649.45	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20220930	28.3	30.25	28.3	29.95	18059	29.95	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20220930	194.1	200.5	192	198.95	44189	198.95	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20220930	74.4	77.1	73.6	76.75	23164910	76.75	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20220930	205	208.9	201.5	207.8	15575	207.8	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20220930	22.55	22.8	22.25	22.6	113931	22.6	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20220930	98.7	106.4	97	102.25	1077993	102.25	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20220930	14.7	15.15	14.65	14.75	379260	14.75	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20220930	29.85	30.95	29.5	30.4	254138	30.4	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20220930	281.25	283.7	269	271.9	2416	271.9	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20220930	14.4	15.75	14.25	15.3	3141811	15.3	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20220930	244.95	253.8	241.5	246.9	75165	246.9	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20220930	4.65	4.75	4.5	4.55	35332	4.55	down	down	correct
SANCO.NSE	Sanco Industries Limited	20220930	9.45	9.45	9.1	9.2	3834	9.2	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20220930	740.25	745	726	742.15	649	742.15	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20220930	224	227.55	224	224.85	26623	224.85	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20220930	275.75	280.3	275.2	278.9	10306	278.9	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20220930	54	57.1	53.05	57	356684	57	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20220930	220.05	230.6	218	225.05	60474	225.05	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20220930	23.6	24.35	22.65	23.35	27995	23.35	down	down	correct
SANOFI.NSE	Sanofi India Limited	20220930	5790.55	5816.9	5757.85	5780.8	37779	5780.8	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20220930	0.8	0.8	0.75	0.8	537603	0.8
SARDAEN.NSE	Sarda Energy & Minerals Limited	20220930	832.15	884.4	817.25	870.95	28346	870.95	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20220930	366.4	366.4	358	360	137676	360	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20220930	48.05	49.8	47.05	47.55	146382	47.55	down	down	correct
SARVESHWAR.NSE	SM	20220930	70.9	70.9	69.5	69.5	4800	69.5	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20220930	820	820	802	809.3	3554	809.3	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20220930	319.15	322	311.1	314.25	11548	314.25	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20220930	2.2	2.2	2.2	2.2	0	2.2
SATIA.NSE	Satia Industries Limited	20220930	125.3	130	122.55	126.85	287631	126.85	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20220930	115.9	117.75	113.95	116.9	79252	116.9	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20220930	700.55	718.9	679	689.55	177448	689.55	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20220930	901.1	916.8	893.8	913.5	1340531	913.5	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20220930	149.36	153	148.7	150.93	5648	150.93	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20220930	1243	1258	1234.55	1250.45	1344894	1250.45	up	up	correct
SBIN.NSE	State Bank of India	20220930	524	536.9	516.15	530.6	17466950	530.6	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20220930	15.45	15.65	14.6	15.1	1030230	15.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20220930	3071.35	3295	2981.35	3212.35	289718	3212.35	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20220930	174.75	182.6	171.4	177.2	159643	177.2	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20220930	173.7	187.35	171.8	184.55	5018726	184.55	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20220930	112.9	114.4	112.1	113.85	385683	113.85	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20220930	111.35	116.9	107	116.75	2272817	116.75	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20220930	1068	1110	1046.45	1088.3	3320	1088.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20220930	59	60.15	56.25	58.5	35126	58.5	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20220930	275.9	285	275.9	283.2	50621	283.2	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20220930	19.1	19.2	18.35	19.15	17520	19.15	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20220930	103	104.9	100.8	103.45	884180	103.45	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20220930	185.35	185.35	167.75	185.1	72249	185.1	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20220930	267.2	276	263.3	273.65	65337	273.65	up	up	correct
SETCO.NSE	Setco Automotive Limited	20220930	11.65	11.9	11.45	11.75	27594	11.75	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20220930	202.5	202.5	201.9	201.9	18	201.9	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20220930	44.17	44.58	44.09	44.3	1041048	44.3	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20220930	173.79	177.4	173.56	176.75	269921	176.75	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20220930	375.99	389.49	375.99	387.94	40964	387.94	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20220930	439.66	447	434.51	444.16	12781	444.16	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20220930	1.85	1.85	1.75	1.85	327515	1.85
SEYAIND.NSE	Seya Industries Limited	20220930	30.6	30.6	30.6	30.6	0	30.6
SFL.NSE	Sheela Foam Limited	20220930	2848.55	2894.1	2805.1	2872.6	8527	2872.6	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20220930	149.8	155	148.4	153.4	2232	153.4	up	up	correct
SGL.NSE	STL Global Limited	20220930	24	24.6	23.5	24.15	7517	24.15	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20220930	63.75	63.75	58.1	62.5	112454	62.5	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20220930	506.2	519.25	506.15	512.05	25669	512.05	up	up	correct
SHALBY.NSE	Shalby Limited	20220930	128.85	131.55	127.3	130.35	47332	130.35	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20220930	163.6	177	163.6	168.65	518102	168.65	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20220930	687.2	700	674.15	696.55	14728	696.55	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20220930	21.4	21.8	20.8	21.8	2432	21.8	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20220930	322	334.8	317.5	331.05	180108	331.05	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20220930	442	449.55	430	443.05	85091	443.05	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20220930	799.95	827.8	788.3	815.6	8515	815.6	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20220930	1292.75	1293	1260	1264.5	119710	1264.5	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20220930	399.47	407	390	402.33	1337	402.33	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20220930	137.9	141.9	132.6	138.55	43859	138.55	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20220930	364.1	391.75	358.05	386.95	309818	386.95	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20220930	37.9	38.9	37.45	37.9	45800	37.9
SHIVAMILLS.NSE	Shiva Mills Limited	20220930	113.35	117.3	112.55	113.3	5168	113.3	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20220930	157.55	160.7	155.05	159.95	2602	159.95	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20220930	140.95	142.05	139.6	140.4	40144	140.4	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20220930	720	753.9	720	748.15	55079	748.15	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20220930	55.5	59.3	55.5	57	1539	57	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20220930	65.4	67.85	64.65	66.75	177365	66.75	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20220930	21242	21990	20832	21033.1	217810	21033.1	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20220930	226.2	231.25	225.25	230.3	32580	230.3	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20220930	14.55	14.95	14.1	14.3	11415	14.3	down	down	correct
SHRENIK.NSE	Shrenik Limited	20220930	1.9	1.95	1.85	1.9	606609	1.9
SHREYANIND.NSE	Shreyans Industries Limited	20220930	122.7	123.9	118.85	121.85	5963	121.85	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20220930	349.5	353.1	341.1	348.3	23833	348.3	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20220930	782	782	768	770	698	770	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20220930	1723.3	1761.75	1693.95	1748.25	18554	1748.25	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20220930	23.15	23.15	22.3	22.85	314592	22.85	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20220930	286	293.45	285.05	286.3	278847	286.3	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20220930	10.3	10.3	9.8	10.3	891	10.3
SICAL.NSE	Sical Logistics Limited	20220930	8.55	8.55	8.55	8.55	0	8.55
SIEMENS.NSE	Siemens Limited	20220930	2747.6	2786.2	2702.5	2770.8	297178	2770.8	up	up	correct
SIGIND.NSE	Signet Industries Limited	20220930	39.5	40.5	38.7	39.15	22648	39.15	down	down	correct
SIL.NSE	Standard Industries Limited	20220930	22.4	22.4	20.7	22.1	77242	22.1	down	down	correct
SILGO.NSE	Silgo Retail Limited	20220930	25.7	25.7	24.9	25.45	9792	25.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20220930	309.65	324	295.25	319.05	2255	319.05	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20220930	28.95	32.9	27.2	29.05	787276	29.05	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20220930	19.9	20.65	19.65	20.1	14469	20.1	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20220930	55.4	61.45	55.4	61.45	59856	61.45	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20220930	87.4	87.85	84.2	84.5	959	84.5	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20220930	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20220930	580	596.8	580	595.4	13652	595.4	up	down	incorrect
SIS.NSE	SIS Limited	20220930	421.4	430.65	414.7	416.45	58787	416.45	down	down	correct
SITINET.NSE	SITI Networks Limited	20220930	1.4	1.5	1.4	1.5	4017788	1.5	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20220930	433.1	440.35	426.5	436.65	31722	436.65	up	down	incorrect
SJVN.NSE	SJVN Limited	20220930	31.65	32.05	29.95	31.05	7234048	31.05	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20220930	4615	4787.1	4615	4713.15	57878	4713.15	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20220930	3.5	3.5	3.5	3.5	0	3.5
SKIPPER.NSE	Skipper Limited	20220930	75	75.8	72.2	72.8	159450	72.8	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20220930	101.5	105.2	100.65	102.8	61694	102.8	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20220930	127.45	128.6	124.8	127.3	3614	127.3	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20220930	77.45	79.35	76.75	78.3	37039	78.3	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20220930	792.9	830	790.9	815.45	46671	815.45	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20220930	670.25	688	650	681.85	1030	681.85	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20220930	85.1	89.15	85.1	88.2	25714	88.2	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20220930	35.95	36.85	35.65	36.3	225430	36.3	up	up	correct
SOBHA.NSE	Sobha Limited	20220930	641	656.45	633	645.75	92064	645.75	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20220930	412	420	409.8	416.65	45878	416.65	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20220930	3750	3974.95	3719.6	3916.8	179007	3916.8	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20220930	544	555	539.1	547	20970	547	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20220930	7.25	7.55	7.25	7.3	3201	7.3	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20220930	43	43.3	41.35	42.8	3667	42.8	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20220930	468.85	468.95	455.25	463.75	1474819	463.75	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20220930	494.45	525	487.25	515.6	187375	515.6	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20220930	292	299	290.5	292.75	85191	292.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20220930	9.3	9.55	9.2	9.5	8278304	9.5	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20220930	150.05	154.65	150.05	152.8	73863	152.8	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20220930	426.75	431	424.05	428.25	28525	428.25	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20220930	535	544.9	522	539.9	28699	539.9	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20220930	228	229	218.5	220.15	2054034	220.15	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20220930	20.1	20.1	18.9	19.3	94840	19.3	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20220930	211.9	215.45	207	211.6	81936	211.6	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20220930	77.2	77.8	75.5	76.95	88562	76.95	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20220930	2.2	2.2	2.2	2.2	0	2.2
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20220930	53.5	54.5	52.35	54.2	479240	54.2	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20220930	37.05	39.7	36.6	39.1	2171903	39.1	up	up	correct
SPLIL.NSE	SPL Industries Limited	20220930	57.6	59.9	57.1	59.05	53990	59.05	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20220930	35.4	35.45	33.2	33.3	45369	33.3	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20220930	3.4	3.4	3.25	3.25	874554	3.25	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20220930	0.85	0.85	0.85	0.85	0	0.85
SREEL.NSE	Sreeleathers Limited	20220930	230	238	227.65	234.8	104820	234.8	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20220930	4.65	4.65	4.65	4.65	0	4.65
SRF.NSE	SRF Limited	20220930	2555	2555	2411.45	2503.45	1724728	2503.45	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20220930	799.75	819.35	790.15	798.6	26009	798.6	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20220930	69	71.45	68.75	71	115142	71	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20220930	1200	1222.75	1189	1197.55	737837	1197.55	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20220930	772	842.8	770.45	797.75	66893	797.75	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20220930	0.85	0.85	0.85	0.85	0	0.85
STAR.NSE	Strides Pharma Science Limited	20220930	309.9	337.2	307.45	332.15	778309	332.15	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20220930	106.6	109	105.05	105.9	459703	105.9	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20220930	189.45	191.8	185.15	190.3	41025	190.3	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20220930	84.4	84.8	81.45	83.1	34267	83.1	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20220930	57.75	61.8	56.4	61.2	83419	61.2	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20220930	12.1	12.45	11.7	12.45	2002658	12.45	up	up	correct
STEL.NSE	STEL Holdings Limited	20220930	133	148	128.3	142.35	62987	142.35	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20220930	218.8	218.8	208	209.95	34625	209.95	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20220930	161.6	165.95	160.1	164.8	617101	164.8	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20220930	655	656.65	643.2	649.4	103921	649.4	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20220930	1062.35	1096.15	1062.35	1077.85	16711	1077.85	up	down	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20220930	112.55	112.55	112.55	112.55	456	112.55
SUBEXLTD.NSE	Subex Limited	20220930	31.7	32.2	30.95	31.75	2536270	31.75	up	up	correct
SUBROS.NSE	Subros Limited	20220930	374	374	362.25	363.8	8837	363.8	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20220930	414.35	420.45	411	418.65	62708	418.65	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20220930	5.8	5.95	5.65	5.7	199578	5.7	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20220930	497.95	512	493.65	502.95	316295	502.95	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20220930	12.1	12.65	11.9	12.5	13030	12.5	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20220930	596	606.5	595	600.3	10682	600.3	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20220930	4495	4619	4444.4	4547.4	3804	4547.4	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20220930	2.95	3.05	2.9	2.95	681691	2.95
SUNDARMFIN.NSE	Sundaram Finance Limited	20220930	2258.8	2274.5	2220	2262	33234	2262	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20220930	100	107.3	98.3	103.4	1292852	103.4	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20220930	347.4	350.5	340.15	344.7	1189	344.7	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20220930	901.45	918.4	894.3	909	180334	909	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20220930	79.5	82.95	79.5	81.1	345205	81.1	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20220930	933.95	950.95	930	948.65	4182345	948.65	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20220930	415	425.45	410.1	419.3	301144	419.3	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20220930	496	517	496	508.85	1731935	508.85	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20220930	220.7	229	215.65	226.6	36720	226.6	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20220930	10.25	10.9	10.05	10.6	58549	10.6	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20220930	333.7	344.2	328.3	341.75	253370	341.75	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20220930	2	2	1.9	1.9	1032553	1.9	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20220930	2117.4	2139.4	2067	2133.4	53697	2133.4	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20220930	23.65	24.35	23.1	23.85	59517	23.85	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20220930	11.2	11.6	11.05	11.25	36659	11.25	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20220930	64.75	68	64.75	65.9	6806	65.9	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20220930	460	461.7	453	456.65	41632	456.65	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20220930	96	99.7	96	97.9	135810	97.9	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20220930	67.8	68.45	65.85	67.65	79230	67.65	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20220930	44.75	46.55	44.75	45.4	1419792	45.4	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20220930	71.45	71.7	70.3	71.05	69869	71.05	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20220930	462	462	442.5	450.95	362073	450.95	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20220930	5.95	6.1	5.85	5.9	151248	5.9	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20220930	7.8	8.13	7.76	7.99	117467047	7.99	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20220930	31.3	32.1	29.75	30.5	948446	30.5	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20220930	224.65	225.8	219.9	223.5	230332	223.5	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20220930	1573	1596.85	1562.1	1591.45	6205	1591.45	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20220930	323.5	326.8	316.3	320.6	10566	320.6	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20220930	310.5	315.75	306	309.7	298058	309.7	down	down	correct
SYMPHONY.NSE	Symphony Limited	20220930	873.45	899.2	860	885.65	71418	885.65	up	up	correct
SYNGENE.NSE	Syngene International Limited	20220930	552.2	562	551.9	560.6	166770	560.6	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20220930	91.8	92.7	88.5	91.5	5854	91.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20220930	187.05	189.45	184	186.5	87351	186.5	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20220930	23.65	24.3	23.4	24.05	141085	24.05	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20220930	448	484	440.5	472.8	48321	472.8	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20220930	770.2	794.8	762.35	787.1	322075	787.1	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20220930	15.75	15.75	15.2	15.2	2656	15.2	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20220930	4.7	4.95	4.65	4.7	3015	4.7
TARC.NSE	TARC Limited	20220930	42	44.15	41.5	43.4	1959218	43.4	up	up	correct
TARMAT.NSE	Tarmat Limited	20220930	51.9	54.65	51.6	54	14172	54	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20220930	11830.8	12050	11793.25	11924.95	1059	11924.95	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20220930	1088	1109.95	1048.55	1104.75	2948687	1104.75	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20220930	222	225.7	220.3	224.85	1056120	224.85	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20220930	1115.1	1172.95	1113.1	1150.8	520598	1150.8	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20220930	791	806	787	802.85	1436359	802.85	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20220930	8397	8588	8383	8556.45	183744	8556.45	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20220930	2230	2328	2156.05	2302.7	203867	2302.7	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20220930	710	738.25	705.05	723.6	104970	723.6	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20220930	398	408.25	392.5	404.6	20951277	404.6	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20220930	193.9	197.4	191.05	195.65	3468630	195.65	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20220930	212.2	217.1	210.25	216.5	13008102	216.5	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20220930	96.85	100.4	95.7	99.3	66436616	99.3	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20220930	603.7	624.25	593.1	612.25	126812	612.25	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20220930	2498.85	2525.05	2465.05	2517.15	4353	2517.15	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20220930	78.5	80.1	78.15	78.8	202893	78.8	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20220930	770	780	760.05	766.65	56276	766.65	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20220930	382.05	389	374.5	388.05	1964	388.05	up	up	correct
TCIEXP.NSE	TCI Express Limited	20220930	1833	1880	1802.25	1847.4	46389	1847.4	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20220930	4.35	4.35	4.35	4.35	0	4.35
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20220930	574.7	598.55	569.45	584.95	34125	584.95	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20220930	1087.85	1180	1072.25	1176.45	79147	1176.45	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20220930	2990.85	3019.7	2950.1	3004.55	2817353	3004.55	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20220930	600.8	616	591.2	610.75	50729	610.75	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20220930	3077.15	3082.05	2990.7	3003.35	11502	3003.35	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20220930	10.55	10.55	10.1	10.2	14736	10.2	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20220930	1001	1018.8	984.55	1008.6	3848885	1008.6	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20220930	260.2	265.95	258.05	264.4	66241	264.4	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20220930	673.2	697.2	663.2	673.95	3345776	673.95	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20220930	105.55	110.7	105.55	108.3	11051	108.3	up	up	correct
TERASOFT.NSE	Tera Software Limited	20220930	48.85	50	47.1	49.3	52555	49.3	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20220930	60	65.2	60	61.55	160971	61.55	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20220930	61	61.75	60.55	60.9	40896	60.9	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20220930	49.45	54	49.05	50.7	16279416	50.7	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20220930	66	67.4	64.4	67	742532	67	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20220930	9.4	9.4	8.8	9.4	3352	9.4
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20220930	11.25	11.25	10.6	10.9	35259	10.9	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20220930	1225	1250	1205.3	1242.15	4551	1242.15	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20220930	92.9	94.55	92.75	94.05	2669	94.05	up	up	correct
THEJO.NSE	SM	20220930	1049.9	1059.9	1020	1049.85	3000	1049.85	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20220930	1019.95	1029.95	980	1017.85	5955	1017.85	down	down	correct
THERMAX.NSE	Thermax Limited	20220930	2166	2188.15	2151	2169.5	73397	2169.5	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20220930	73.55	74.7	72.55	73.6	290507	73.6	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20220930	35.1	37.45	35	37.25	2495	37.25	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20220930	705	705	690.85	700.3	24989	700.3	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20220930	91.5	93.8	89.45	91.45	171130	91.45	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20220930	1021	1034.65	1017	1026.25	6603	1026.25	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20220930	763	819	751	804.55	11876	804.55	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20220930	2592.35	2784	2583	2744.35	433889	2744.35	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20220930	4.7	4.7	4.5	4.55	29999	4.55	down	down	correct
TIL.NSE	TIL Limited	20220930	115	127	108.35	120.2	179706	120.2	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20220930	49.15	50.45	49.15	50	225	50	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20220930	102.1	107.6	102.05	106.75	1553363	106.75	up	up	correct
TIMKEN.NSE	Timken India Limited	20220930	2953.4	3084	2920.3	3068.2	55079	3068.2	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20220930	295.95	305.5	291.3	300.5	446793	300.5	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20220930	1569.9	1572.2	1528	1559.5	6127	1559.5	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20220930	212.25	217.1	209.95	214.2	247662	214.2	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20220930	14.7	15.1	14.6	14.75	46639	14.75	up	up	correct
TITAN.NSE	Titan Company Limited	20220930	2538	2637.4	2522.6	2606.95	1453944	2606.95	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20220930	102.6	102.6	97.35	98.7	157447	98.7	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20220930	224.95	232	223.45	229.75	331058	229.75	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20220930	8	8.3	7.9	8.2	10698	8.2	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20220930	97.6	99.4	97.5	98.55	4804	98.55	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20220930	1548.9	1565.9	1532.7	1559.85	436695	1559.85	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20220930	484.7	491.3	474.95	486.9	484669	486.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20220930	176.6	176.6	166.4	168.1	72013	168.1	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20220930	110.75	110.75	101	107	2760	107	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20220930	171.65	173.9	169.2	171.95	6951	171.95	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20220930	14.1	14.25	13.5	14.2	65853	14.2	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20220930	74	78.2	73.5	75.55	49705	75.55	up	down	incorrect
TRENT.NSE	Trent Limited	20220930	1397.7	1430	1372.4	1420	721128	1420	up	up	correct
TRF.NSE	TRF Limited	20220930	276.15	276.15	276.15	276.15	2677	276.15
TRIDENT.NSE	Trident Limited	20220930	35.75	36.7	35.65	36.45	4812244	36.45	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20220930	102.9	104.8	100.95	102.9	51888	102.9
TRIL.NSE	Transformers and Rectifiers (India) Limited	20220930	53.45	61.7	53.1	59.65	5360587	59.65	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20220930	232	236.95	231.95	234.9	782438	234.9	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20220930	246	255.4	243.2	254.2	599518	254.2	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20220930	935	945	912.05	937.95	5596	937.95	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20220930	967.7	980	953.95	959.15	24474	959.15	down	down	correct
TTL.NSE	T.T. Limited	20220930	84.1	88	84.1	85.2	10263	85.2	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20220930	104	105.4	101.1	103.4	860716	103.4	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20220930	37.85	38.4	37.4	37.8	4596500	37.8	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20220930	254.3	259.2	250.4	257.6	31928	257.6	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20220930	1011	1036.15	984.25	1032.25	2086641	1032.25	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20220930	2477.05	2559.9	2459.3	2508.8	10714	2508.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20220930	284.5	284.5	274.6	275.8	196074	275.8	down	down	correct
TVVISION.NSE	TV Vision Limited	20220930	2.1	2.25	2.1	2.25	800	2.25	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20220930	149.95	153.75	147.6	149.2	204034	149.2	down	down	correct
UBL.NSE	United Breweries Limited	20220930	1699.7	1712.55	1675	1706.9	196223	1706.9	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20220930	126.3	127.45	124.7	126.3	18046	126.3
UCOBANK.NSE	UCO Bank	20220930	11.7	12.05	11.65	11.9	3607433	11.9	up	up	correct
UFLEX.NSE	Uflex Limited	20220930	725	733.9	716.5	729.55	106644	729.55	up	up	correct
UFO.NSE	UFO Moviez India Limited	20220930	115.1	123.65	115.1	121.3	234502	121.3	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20220930	59.2	61.9	58.55	60.85	199165	60.85	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20220930	190.9	192.9	185.1	186.9	107307	186.9	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20220930	3.25	3.25	3.15	3.15	140268	3.15	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20220930	205.85	214.85	203.25	211	542164	211	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20220930	21.75	22.9	21.6	22.35	8356706	22.35	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20220930	6172.2	6325	6172	6255.1	442887	6255.1	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20220930	61	61	58.4	60.5	8255	60.5	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20220930	4.25	4.45	4.15	4.25	22550	4.25
UNICHEMLAB.NSE	Unichem Laboratories Limited	20220930	386.6	390	377.05	388.55	79137	388.55	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20220930	314	314.95	305	313.2	16647	313.2	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20220930	132.25	135.3	132.25	133.55	3528	133.55	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20220930	43.7	44.85	43	44.65	8639047	44.65	up	up	correct
UNITECH.NSE	Unitech Limited	20220930	1.9	1.9	1.85	1.9	664050	1.9
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20220930	301.75	301.75	295.05	295.35	2406	295.35	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20220930	73.45	75.4	72.05	74.55	6736	74.55	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20220930	210	217	208.1	213.15	22141	213.15	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20220930	528.75	540	522	534.7	752	534.7	up	up	correct
UPL.NSE	UPL Limited	20220930	656.8	674.85	654.4	672.05	1745532	672.05	up	down	incorrect
URJA.NSE	Urja Global Limited	20220930	11.35	11.45	11.05	11.3	465787	11.3	down	down	correct
USHAMART.NSE	Usha Martin Limited	20220930	120.25	124.3	119	121.9	372685	121.9	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20220930	710.7	735	691	722.75	70317	722.75	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20220930	44.24	44.85	43.75	44.68	11362	44.68	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20220930	1798.19	1829.85	1781	1818.92	1361	1818.92	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20220930	524.9	611.44	524.9	609.06	1060	609.06	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20220930	52.61	52.61	50.31	50.74	329	50.74	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20220930	3.35	3.35	3.15	3.3	437295	3.3	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20220930	248.35	251.75	243.05	249.95	37428	249.95	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20220930	105.1	109.6	105.1	109.15	18026	109.15	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20220930	2601.9	2634.7	2501	2519.8	18112	2519.8	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20220930	347.5	354	345	351.65	181327	351.65	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20220930	95.35	100	95	99.15	91535	99.15	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20220930	33.15	34.95	32.4	34.5	9965788	34.5	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20220930	724.6	746.85	711.9	739.85	38256	739.85	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20220930	51.85	52.35	50.55	51.8	66978	51.8	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20220930	20	20.55	19.2	19.7	11149	19.7	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20220930	339	340.7	327.5	329.3	673079	329.3	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20220930	27.45	28.8	27.25	28.1	402074	28.1	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20220930	20.95	22.3	20.95	21.35	41329	21.35	up	up	correct
VBL.NSE	Varun Beverages Limited	20220930	1034	1048.7	1015	1044.2	1355576	1044.2	up	down	incorrect
VEDL.NSE	Vedanta Limited	20220930	262.9	271.75	260.3	270.05	11747174	270.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20220930	1946.85	1974.75	1930	1965.55	18360	1965.55	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20220930	204.15	208.2	204.15	205.15	26499	205.15	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20220930	110.4	116.15	110.4	112.8	26416	112.8	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20220930	1560	1601	1544.2	1564.2	11256	1564.2	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20220930	106.45	111.75	104.4	108.3	79433	108.3	up	up	correct
VGUARD.NSE	V	20220930	232.8	245.7	232.2	242.85	383073	242.85	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20220930	3106.55	3285	3056	3204.35	991	3204.35	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20220930	2.6	2.6	2.6	2.6	0	2.6
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20220930	384.6	392.9	375.8	387.9	16797	387.9	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20220930	442	468.5	440	460.7	291394	460.7	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20220930	2.25	2.25	2.05	2.2	172191	2.2	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20220930	3.1	3.25	3.05	3.1	5326548	3.1
VIKASLIFE.NSE	Vikas Lifecare Limited	20220930	4.55	4.55	4.3	4.55	3983538	4.55
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20220930	0.9	0.9	0.85	0.85	418731	0.85	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20220930	2.2	2.3	2.15	2.25	68931	2.25	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20220930	330.8	340	327.65	338.35	10706	338.35	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20220930	2010.4	2090.05	1999.15	2086.45	27578	2086.45	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20220930	1248	1274	1246.5	1262.8	2994	1262.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20220930	60	65.75	59.35	61.05	15397	61.05	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20220930	670	672.6	640.75	655.9	53230	655.9	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20220930	34.05	34.05	32.6	33.7	280735	33.7	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20220930	652.65	668.8	646.9	665.55	270244	665.55	up	up	correct
VIPULLTD.NSE	Vipul Limited	20220930	11.7	11.7	11.1	11.25	18876	11.25	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20220930	563	583	557.05	577.9	75435	577.9	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20220930	14.3	14.65	13.9	14.15	25184	14.15	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20220930	0.65	0.7	0.6	0.65	10535856	0.65
VISHAL.NSE	Vishal Fabrics Limited	20220930	23.95	24.15	23.3	23.8	176402	23.8	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20220930	1825	1904	1802.55	1892.65	20018	1892.65	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20220930	16.7	17	16.7	16.85	409574	16.85	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20220930	1.3	1.35	1.25	1.3	858231	1.3
VIVIMEDLAB.NSE	Vivimed Labs Limited	20220930	10	10.25	9.8	10.05	49596	10.05	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20220930	135.25	137	134.15	135.65	14414	135.65	up	up	correct
VMART.NSE	V	20220930	2780	2860.85	2765.95	2810.1	34677	2810.1	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20220930	2590	2644	2545.55	2604.2	11744	2604.2	up	up	correct
VOLTAS.NSE	Voltas Limited	20220930	900	910.65	880.15	906.45	1173265	906.45	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20220930	590	615.95	578.05	610.05	175379	610.05	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20220930	240	248	239.15	242.2	16360	242.2	up	up	correct
VSTIND.NSE	VST Industries Limited	20220930	3192.75	3256	3165.25	3233.2	2744	3233.2	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20220930	2271.05	2281.75	2231.15	2246.7	4738	2246.7	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20220930	331.1	338.95	324.35	337.4	266401	337.4	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20220930	258.6	259.3	250.7	255.25	267153	255.25	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20220930	55.7	57	55.05	56.65	41196	56.65	up	up	correct
WANBURY.NSE	Wanbury Limited	20220930	66.75	67.9	65	65.65	6651	65.65	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20220930	79	80.6	78.55	80.1	23315	80.1	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20220930	259.85	272.95	258.7	269.8	510	269.8	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20220930	95.95	100	94.55	98.4	142065	98.4	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20220930	79.9	79.9	76.1	77.4	8894	77.4	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20220930	268	271.95	263.3	265.1	1090580	265.1	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20220930	126	128.9	125	127.65	276799	127.65	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20220930	303	303	284.35	290.4	481	290.4	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20220930	73.45	73.95	72.2	73.65	675290	73.65	up	up	correct
WENDT.NSE	Wendt (India) Limited	20220930	7318	7446.5	7314.35	7431.4	181	7431.4	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20220930	696.3	728.65	684.95	718.4	310687	718.4	up	up	correct
WHEELS.NSE	Wheels India Limited	20220930	614.45	628	603.5	623.15	6595	623.15	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20220930	1641	1647.85	1612.3	1634.5	50185	1634.5	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20220930	32.05	32.05	32.05	32.05	0	32.05
WINDLAS.NSE	Windlas Biotech Limited	20220930	230.3	236.55	228.9	234.15	27756	234.15	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20220930	37.05	37.8	35	37.35	64181	37.35	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20220930	95	95	88	91.1	16340	91.1	down	down	correct
WIPRO.NSE	Wipro Limited	20220930	392.45	396.7	387.5	394.25	6785265	394.25	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20220930	241	246.7	240.1	244	463815	244	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20220930	374.8	384.9	367.6	379.2	141159	379.2	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20220930	133.5	139.2	130.15	132.4	53926	132.4	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20220930	15.1	15.1	15.1	15.1	0	15.1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20220930	502	503.6	484.55	496.5	267721	496.5	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20220930	73.75	76.4	72.8	75.2	133454	75.2	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20220930	139	139.9	134.3	135.6	13166	135.6	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20220930	670.2	675	649.95	663	17493	663	down	down	correct
YESBANK.NSE	Yes Bank Limited	20220930	15.55	15.85	15.4	15.65	86879185	15.65	up	up	correct
YUKEN.NSE	Yuken India Limited	20220930	518	557.4	515.1	546.9	9305	546.9	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20220930	252	260.5	251.2	258.15	11165327	258.15	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20220930	7.3	7.3	7.15	7.2	348691	7.2	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20220930	15.95	16.6	15.75	16.25	607682	16.25	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20220930	72.1	78.95	72.1	78.3	484	78.3	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20220930	5.3	5.55	5.1	5.55	247444	5.55	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20220930	210.05	212.9	208	211.65	816685	211.65	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20220930	192.5	194.85	190.45	194.25	103754	194.25	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20220930	94.7	98	93.5	94.9	13893	94.9	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20220930	61.5	62.85	59.75	62.35	71494895	62.35	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20220930	291	295.1	274	286	60221	286	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20220930	168.6	178.25	166.15	175.15	457551	175.15	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20220930	1613	1629.75	1604	1623.8	34446	1623.8	up	up	correct