CollectAI

close-nse_india_stocks

2022/10/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20221014	97	97.75	93.15	94.5	90129	94.5	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20221014	22.85	23.75	22.85	23.3	5631	23.3	up	up	correct
3MINDIA.NSE	3M India Limited	20221014	23501.05	23628.45	22825.75	23003.45	1856	23003.45	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20221014	19	19.1	18.65	18.85	3870	18.85	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20221014	362.85	371.95	339.6	342.65	72857	342.65	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20221014	170.25	177.9	168.4	170.3	28077	170.3	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20221014	10.9	11.15	10.6	10.7	358220	10.7	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20221014	14.5	14.5	13.2	13.4	273575	13.4	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20221014	41.25	41.25	39.35	39.6	50834	39.6	down	down	correct
AARON.NSE	Aaron Industries Limited	20221014	160.5	165	153.6	158.7	4928	158.7	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20221014	460.95	468.45	458.6	460.45	106864	460.45	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20221014	787	792	778.8	780.5	604976	780.5	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20221014	799	800.05	775	778.7	2204	778.7	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20221014	26.7	26.7	25.2	25.4	5812	25.4	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20221014	171.95	175.5	156.65	158.6	99251	158.6	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20221014	2082.7	2132.75	2062.35	2076.5	142922	2076.5	down	down	correct
ABAN.NSE	Aban Offshore Limited	20221014	51.8	54.9	51	52	584680	52	up	up	correct
ABB.NSE	ABB India Limited	20221014	3312	3335	3175	3194.3	307787	3194.3	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20221014	18275.2	18364.6	18016.1	18081.9	6059	18081.9	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20221014	112.1	112.85	109.65	109.85	1166909	109.85	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20221014	332.5	336.95	326.6	327.7	944471	327.7	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20221014	76.1	76.85	74.55	74.65	270	74.65	down	down	correct
ACC.NSE	ACC Limited	20221014	2272	2285.95	2237.05	2243.65	446497	2243.65	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20221014	1098.9	1098.9	1052	1061.1	7623	1061.1	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20221014	269.45	269.45	260.1	264.2	15050	264.2	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20221014	285.9	287.8	275.8	277.5	248378	277.5	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20221014	588	592.25	565	567	63560	567	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20221014	3272	3305	3194.85	3209.5	1344415	3209.5	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20221014	2154.95	2154.95	2000	2033.15	949504	2033.15	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20221014	804	806.6	778.25	780.1	4562526	780.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20221014	355	358.85	329.55	331.25	2538711	331.25	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20221014	3204	3205.95	3005.25	3035.3	491098	3035.3	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20221014	709	715.9	707.35	709.05	6379	709.05	up	up	correct
ADL.NSE	Archidply Decor Limited	20221014	69	69	65.5	65.8	2762	65.8	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20221014	887.6	890	877.3	885.3	7008	885.3	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20221014	16.45	16.45	14.85	15.1	77175	15.1	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20221014	105	108.1	102.1	104.55	179944	104.55	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20221014	83	83.1	80.5	80.85	27154	80.85	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20221014	270.5	272.65	268.1	268.8	66554	268.8	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20221014	274.95	282	273.2	274.85	325005	274.85	down	down	correct
AFFLE.NSE	Affle (India) Limited	20221014	1209.2	1209.2	1170.8	1174.75	265961	1174.75	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20221014	710	710	672	672.85	65367	672.85	down	down	correct
AGRITECH.NSE	Agri	20221014	99.8	99.8	97.05	98.15	2720	98.15	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20221014	35.9	35.9	34.55	35.1	34137	35.1	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20221014	119	123.95	115.5	116.6	20235	116.6	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20221014	130.55	144	130.55	141.85	26704	141.85	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20221014	429.15	440	415.2	432.05	46799	432.05	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20221014	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20221014	2600.55	2618.2	2580	2598.35	71947	2598.35	down	down	correct
AIRAN.NSE	Airan Limited	20221014	17.95	17.95	17.35	17.65	96032	17.65	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20221014	1261.6	1283.4	1246.65	1275.95	48377	1275.95	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20221014	259	263.35	254	255.6	27677	255.6	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20221014	8.1	8.1	7.4	7.55	326526	7.55	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20221014	1.55	1.6	1.5	1.55	749508	1.55
AKASH.NSE	Akash Infra	20221014	38.35	38.35	37	38.35	49351	38.35
AKG.NSE	AKG Exim Limited	20221014	57.55	62.65	57.55	62.3	18587	62.3	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20221014	340.95	346	335.35	338.05	6165	338.05	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20221014	11.45	11.9	11.3	11.4	298488	11.4	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20221014	2123.85	2145.6	2029.4	2046.1	17288	2046.1	down	down	correct
ALANKIT.NSE	Alankit Limited	20221014	11.75	11.75	11.55	11.55	88759	11.55	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20221014	561.3	564	558.05	561.3	1091	561.3
ALEMBICLTD.NSE	Alembic Limited	20221014	66.45	69.8	66.05	66.4	94288	66.4	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20221014	834.45	869.95	831.1	833.95	5108	833.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20221014	106.7	109.95	104.7	106.25	34348	106.25	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20221014	3141.2	3198.8	3094.45	3105.2	25690	3105.2	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20221014	2866.7	2905	2863.75	2884.15	22445	2884.15	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20221014	402.9	406.3	386	387.75	466261	387.75	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20221014	499.4	503.15	451.55	465.8	28342	465.8	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20221014	85.65	85.9	83	83.55	5258	83.55	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20221014	17.45	17.45	16.8	16.9	2059449	16.9	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20221014	61.6	61.95	58	58.5	53525	58.5	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20221014	298.05	305	292.6	295.65	12588	295.65	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20221014	2.35	2.35	2.25	2.3	31591	2.3	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20221014	498.1	498.1	486.1	487.95	175843	487.95	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20221014	2303.8	2310	2230.05	2248.35	37880	2248.35	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20221014	1578	1658.75	1578	1630.8	25071	1630.8	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20221014	508	512	497.5	501.85	6337662	501.85	down	down	correct
AMDIND.NSE	AMD Industries Limited	20221014	74.25	75	71.4	72.55	20144	72.55	down	down	correct
AMIORG.NSE	Ami Organics Limited	20221014	924.95	950.05	913	930.45	46248	930.45	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20221014	28.55	28.85	27.5	27.6	17550	27.6	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20221014	716.05	718	710	712.9	7326	712.9	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20221014	102.55	105	100.05	101.2	2236133	101.2	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20221014	6.65	6.65	6.65	6.65	0	6.65
ANDHRAPAP.NSE	Andhra Paper Limited	20221014	441	443.35	430	432.65	27404	432.65	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20221014	145.95	146.2	141.2	141.7	67018	141.7	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20221014	20.15	20.4	19.6	19.85	65062	19.85	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20221014	42	42.65	39.7	41.55	153513	41.55	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20221014	5.95	5.95	5.7	5.75	63551	5.75	down	down	correct
ANMOL.NSE	Anmol India Limited	20221014	170.15	172.9	164	165.15	5592	165.15	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20221014	21.1	21.85	20.4	21.35	68024	21.35	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20221014	5.25	5.25	5.25	5.25	0	5.25
ANTGRAPHIC.NSE	Antarctica Limited	20221014	0.7	0.75	0.7	0.7	1364697	0.7
ANUP.NSE	The Anup Engineering Limited	20221014	897.1	908.65	860.1	866.6	14101	866.6	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20221014	740	740	722.2	725.5	102087	725.5	down	down	correct
APARINDS.NSE	Apar Industries Limited	20221014	1430	1455.35	1398	1405.7	72310	1405.7	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20221014	231.5	234.65	224	224.8	14354	224.8	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20221014	571.35	582.85	571.1	576.5	80045	576.5	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20221014	300	306.35	296.4	300.35	70132	300.35	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20221014	1112	1143.9	1112	1120.75	485850	1120.75	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20221014	580	581	570	571.8	90371	571.8	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20221014	220	247.8	220	236.55	4065416	236.55	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20221014	4301	4324	4264.05	4297.15	254366	4297.15	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20221014	528	531.8	512.35	521.2	44787	521.2	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20221014	278.5	279	270.15	271.1	1175760	271.1	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20221014	1644.9	1650	1511.7	1512.1	15975	1512.1	down	down	correct
APTECHT.NSE	Aptech Limited	20221014	300	302.85	288	290.7	182596	290.7	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20221014	305.65	305.95	301	301.9	157359	301.9	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20221014	81.1	84.3	79.35	80.5	141953	80.5	down	up	incorrect
ARCHIES.NSE	Archies Limited	20221014	23.4	23.4	21.45	21.8	322563	21.8	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20221014	36	36	32.35	33.5	4824	33.5	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20221014	138.1	141.15	136.2	137.3	14466	137.3	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20221014	68.85	73	68.05	71.6	318540	71.6	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20221014	225.4	238.5	221.05	232.9	196322	232.9	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20221014	1375	1400.95	1367	1371.15	4265	1371.15	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20221014	49.25	49.9	46.4	47.85	14911	47.85	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20221014	125.15	125.15	120	125.15	36309	125.15
ARSHIYA.NSE	Arshiya Limited	20221014	13.8	13.8	12.7	12.75	1545752	12.75	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20221014	21.2	21.55	20.9	20.9	8779	20.9	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20221014	65.35	66.5	64	64.55	113886	64.55	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20221014	95.25	95.6	88.65	91.6	3064	91.6	down	up	incorrect
ARVIND.NSE	Arvind Limited	20221014	96.9	97.5	95.9	96.2	420244	96.2	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20221014	313.7	315	303.55	307.35	192707	307.35	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20221014	251	264.8	250	255.65	127170	255.65	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20221014	625.35	645	606.6	609.2	347261	609.2	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20221014	301	302.05	294.95	296.45	3584	296.45	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20221014	408	411.5	395.1	397	27133	397	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20221014	477	481.5	471.5	473.35	26329	473.35	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20221014	89.35	91.5	89.35	90.85	115366	90.85	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20221014	162.1	163.85	158.25	159.25	31643	159.25	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20221014	15.25	16.55	15	15.15	76796	15.15	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20221014	76.55	78.4	75.55	75.9	561120	75.9	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20221014	151	151	147.55	148	8215538	148	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20221014	94.05	94.05	91.5	91.8	72650	91.8	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20221014	3235	3246	3180	3185.5	845765	3185.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20221014	58	58.45	55.55	56	329795	56	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20221014	237.35	240.55	237.35	239.55	2165	239.55	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20221014	2145.15	2175	2080	2106.7	74393	2106.7	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20221014	241.75	245.75	239.5	241.85	525213	241.85	up	up	correct
ASTRAL.NSE	Astral Limited	20221014	2189.8	2201.25	2145	2150	234235	2150	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20221014	304.65	312.8	302.5	305.65	466516	305.65	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20221014	2976	3065	2976	3026.65	7881	3026.65	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20221014	34.95	35.4	34.1	34.45	33757	34.45	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20221014	721.7	737.55	707.4	735.05	7511	735.05	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20221014	3225	3240	3006	3047.15	320461	3047.15	down	down	correct
ATLANTA.NSE	Atlanta Limited	20221014	22.9	25.6	22.5	25.6	1059303	25.6	up	up	correct
ATUL.NSE	Atul Ltd	20221014	8895	8936.3	8727.1	8764.75	16561	8764.75	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20221014	264.55	289.5	261.6	279.25	1863249	279.25	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20221014	590	606	585	601.4	3262434	601.4	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20221014	425.1	431.8	409.5	411.75	68319	411.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20221014	523.7	526.25	512.6	514.05	1067832	514.05	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20221014	72.4	73	71.55	71.65	2353	71.65	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20221014	2049	2054.1	2011	2021.8	10042	2021.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20221014	109.95	111.15	107	108.5	80007	108.5	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20221014	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20221014	521	526.15	507	509.55	32463	509.55	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20221014	474.1	484.45	462.95	479.55	343122	479.55	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20221014	105.5	105.5	102.65	103.95	90509	103.95	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20221014	316	319.65	308.7	310.3	72481	310.3	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20221014	815.55	820.7	794.45	800.5	8220645	800.5	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20221014	168	171.45	164.2	165.25	114281	165.25	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20221014	183.25	184	182.31	182.44	3321	182.44	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20221014	77.25	79.15	77.2	77.7	4710	77.7	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20221014	101	103.75	98.6	102.35	1031	102.35	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20221014	5.4	5.55	5.35	5.35	51538	5.35	down	down	correct
BAJAJ.NSE	AUTO	20221014	3659.95	3663	3552.15	3570.5	499983	3570.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20221014	153.5	154.75	151.6	152.3	144789	152.3	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20221014	1162.8	1172	1138	1144.3	47949	1144.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20221014	1709	1709	1685.1	1690	1239168	1690	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20221014	10.9	11.1	10.6	10.65	2609745	10.65	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20221014	6690	6752.6	6560	6595.9	80964	6595.9	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20221014	7300	7345	7221	7272.5	839012	7272.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20221014	49	50.3	48.2	48.45	83603	48.45	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20221014	3137.7	3137.7	3030.55	3041.9	48264	3041.9	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20221014	609	609	574.95	598.9	745	598.9	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20221014	34.55	35.85	33	33.85	13354	33.85	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20221014	1950	1952.9	1897.05	1901.7	223746	1901.7	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20221014	1.2	1.2	1.2	1.2	0	1.2
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20221014	113.8	115.3	111.45	112	71121	112	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20221014	93	98.05	93	96.25	42308	96.25	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20221014	358	360.7	348.25	349.5	986016	349.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20221014	82.8	84.35	82.05	82.85	8886	82.85	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20221014	2869	2887	2827.2	2850.55	705	2850.55	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20221014	182	183.15	180.5	181.1	80517	181.1	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20221014	269.5	270.3	264.6	265.45	3853439	265.45	down	down	correct
BANG.NSE	Bang Overseas Limited	20221014	48.45	48.45	45.3	45.85	20628	45.85	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20221014	71.5	72.3	69.25	71.05	4799	71.05	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20221014	133	134.2	130	130.45	15403899	130.45	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20221014	396	400.5	396	397.86	1007152	397.86	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20221014	46.9	47.3	46.3	46.6	1973949	46.6	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20221014	97.35	99	95.4	96.35	16121	96.35	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20221014	1060	1073.9	1055.15	1060.5	23523	1060.5	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20221014	3.6	3.7	3.5	3.5	80125	3.5	down	down	correct
BASF.NSE	BASF India Limited	20221014	2890	2961.6	2854.35	2878.6	18140	2878.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20221014	51	51.2	49	49.3	42938	49.3	down	down	correct
BATAINDIA.NSE	Bata India Limited	20221014	1839.15	1842.8	1780	1785.35	232613	1785.35	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20221014	4669.95	4720	4626.05	4649.55	5441	4649.55	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20221014	1930.15	1960	1893	1900.6	9018	1900.6	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20221014	909.9	918.5	896.75	900	22302	900	down	down	correct
BCG.NSE	Brightcom Group Limited	20221014	37.55	41.15	37.55	40.05	41942424	40.05	up	up	correct
BCLIND.NSE	BCL Industries Limited	20221014	330.1	330.1	318.6	321.9	20782	321.9	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20221014	4.65	4.8	4.6	4.7	258266	4.7	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20221014	880	892.45	855	857.85	448856	857.85	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20221014	21.6	22.5	20.9	21	34067	21	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20221014	384	387	374	377.1	99780	377.1	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20221014	77.9	79.4	72.65	74.15	135017	74.15	down	down	correct
BEL.NSE	Bharat Electronics Limited	20221014	103	103.6	100.45	100.8	7476515	100.8	down	down	correct
BEML.NSE	BEML Limited	20221014	1531.5	1542.8	1506.3	1517.75	23526	1517.75	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20221014	118	118.9	115.5	115.75	246127	114.69	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20221014	622	624.65	611	612.4	373551	612.4	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20221014	1326.85	1383	1271	1283.8	49174	1283.8	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20221014	302.6	312.9	299.5	302.1	76056	302.1	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20221014	407	412.7	397.5	400.35	236395	400.35	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20221014	2.85	2.85	2.85	2.85	0	2.85
BGRENERGY.NSE	BGR Energy Systems Limited	20221014	71.65	73.5	70.2	70.75	106193	70.75	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20221014	173.8	174.45	170.1	172.5	6239	172.5	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20221014	44.3	45.55	43.3	43.85	14419	43.85	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20221014	42	42	41.3	41.7	389	41.7	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20221014	5.35	5.7	5.35	5.45	295023	5.45	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20221014	760	766.8	744.1	747.8	643056	747.8	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20221014	143.95	143.95	140.1	140.45	29914	140.45	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20221014	10990	11095.6	10770	10818.25	1068	10818.25	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20221014	117.15	123	114.7	119.45	491979	119.45	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20221014	779.95	779.95	763.05	765.95	3608210	765.95	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20221014	62.45	62.9	61.35	61.55	21693441	61.55	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20221014	131.7	131.7	127.6	128.4	35813	128.4	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20221014	219.7	219.7	207.8	211.3	3318	211.3	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20221014	25.9	26.1	25.1	25.35	132850	25.35	down	down	correct
BIOCON.NSE	Biocon Limited	20221014	265.1	266.05	260.7	261.3	2411572	261.3	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20221014	48.5	50.25	48.05	48.1	16163	48.1	down	down	correct
BIRET.NSE	RR	20221014	320.45	320.99	317	318.66	36643	318.66	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20221014	135.1	137	130.55	132.05	57544	132.05	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20221014	910.15	923.9	893	896.5	137459	896.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20221014	68	68	62.35	62.95	652008	62.95	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20221014	5.8	5.8	5.8	5.8	0	5.8
BKMINDST.NSE	BKM Industries Limited	20221014	1.2	1.25	1.15	1.2	148553	1.2
BLBLIMITED.NSE	BLB Limited	20221014	19.45	20.8	19.45	19.95	22774	19.95	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20221014	75	75.4	74.2	74.5	43769	74.5	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20221014	28.5	28.55	27.55	27.8	1090261	27.8	down	down	correct
BLS.NSE	BLS International Services Limited	20221014	287.8	304.45	274	291.2	10656734	291.2	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20221014	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20221014	9020	9035.6	8902.25	8930.25	6549	8930.25	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20221014	1147.7	1177	1141.95	1166.15	48410	1166.15	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20221014	85.45	86	82.5	82.8	186018	82.8	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20221014	98.05	99	96.5	97.1	965524	97.1	down	down	correct
BOROLTD.NSE	Borosil Limited	20221014	440	445.45	421.15	424.05	222290	424.05	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20221014	569.95	571	560.05	561.25	101189	561.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20221014	15700	15887.05	15436.95	15467.95	28592	15467.95	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20221014	303	305	297.1	297.85	2577730	297.85	down	down	correct
BPL.NSE	BPL Limited	20221014	71	74.4	70.15	71.1	211606	71.1	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20221014	2.6	2.6	2.6	2.6	0	2.6
BRIGADE.NSE	Brigade Enterprises Limited	20221014	497.85	505.75	486.75	494.75	282220	494.75	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20221014	3800.1	3814.9	3769.25	3796.25	350141	3796.25	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20221014	36	36.1	34.25	34.7	46249	34.7	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20221014	113.35	113.35	107.3	108.05	3412	108.05	down	down	correct
BSE.NSE	BSE Limited	20221014	600	606.45	594	595.3	377954	595.3	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20221014	110.25	112	107	107.55	45138	107.55	down	down	correct
BSL.NSE	BSL Limited	20221014	141.7	157.3	140.1	145.6	76192	145.6	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20221014	45.95	46	45.25	45.49	9926	45.49	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20221014	20.8	20.8	19.21	19.34	20648	19.34	down	down	correct
BSOFT.NSE	Birlasoft Limited	20221014	287	291	282.15	282.8	2267921	282.8	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20221014	5.15	5.2	4.85	4.95	128186	4.95	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20221014	1821	1903.35	1800	1814.3	20081	1814.3	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20221014	23.6	24.4	23.6	23.7	2063	23.7	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20221014	41.15	43.4	41.15	41.7	16560	41.7	up	up	correct
CALSOFT.NSE	California Software Company Limited	20221014	19.5	19.5	18.5	18.85	26722	18.85	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20221014	114.3	132.75	114.2	130.45	3159219	130.45	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20221014	2650	2650	2556.15	2575.95	190963	2575.95	down	down	correct
CANBK.NSE	Canara Bank	20221014	228.9	231	225.8	226.75	6943207	226.75	down	down	correct
CANDC.NSE	C & C Constructions Limited	20221014	2.7	2.7	2.7	2.7	38850	2.7
CANFINHOME.NSE	Can Fin Homes Limited	20221014	510	512	499.75	503.55	1020408	503.55	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20221014	1286.4	1350	1270	1320.8	14073	1320.8	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20221014	162.1	167.85	161.1	161.8	263302	161.8	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20221014	714.95	720	705.05	709.25	21450	709.25	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20221014	97.8	97.8	93.1	94.3	5137	94.3	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20221014	892	896	876.6	884.1	68166	884.1	down	down	correct
CAREERP.NSE	Career Point Limited	20221014	129	130.95	128.05	128.9	10363	128.9	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20221014	506	510	496.6	498.35	48269	498.35	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20221014	595	601	589	592.85	32420	592.85	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20221014	124.9	125.15	121	121.65	1959881	121.65	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20221014	1.75	1.75	1.7	1.7	338721	1.7	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20221014	7.95	7.95	7.65	7.75	18114	7.75	down	down	correct
CCL.NSE	CCL Products (India) Limited	20221014	492	498.2	487.8	490.3	101888	490.3	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20221014	1250	1250	1202	1209.65	252967	1209.65	down	down	correct
CEATLTD.NSE	CEAT Limited	20221014	1503.5	1531.05	1485.05	1496.5	81452	1496.5	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20221014	21.7	22.1	21.05	21.35	115117	21.35	down	down	correct
CENTENKA.NSE	Century Enka Limited	20221014	460	460.4	452.2	454.2	43346	454.2	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20221014	11.5	11.5	11.25	11.35	40479	11.35	down	down	correct
CENTRALBK.NSE	Central Bank of India	20221014	19.55	19.7	19.25	19.35	1300569	19.35	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20221014	23.8	24.15	23.5	23.6	65501	23.6	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20221014	526.75	550	523.6	543.85	25439	543.85	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20221014	625	632	608	611.7	108935	611.7	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20221014	822.5	829.9	816.6	821.9	69334	821.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20221014	5434.75	5584.95	5427.75	5525.25	7273	5525.25	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20221014	39	40.2	38	38.15	159319	38.15	down	down	correct
CESC.NSE	CESC Limited	20221014	79	80.45	78	78.45	1525138	78.45	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20221014	735.1	740.05	717.7	723.05	183756	723.05	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20221014	261.9	261.9	252	254.45	1031077	254.45	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20221014	393.55	395.25	384.15	386.85	102621	386.85	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20221014	324	329.85	321.55	325.95	1571881	325.95	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20221014	189	189.9	183.4	184.85	9375	184.85	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20221014	432.15	439.7	418.7	420.55	240360	420.55	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20221014	418	427.9	415	418.25	30258	418.25	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20221014	407	408.1	396	397.2	72528	397.2	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20221014	234.15	234.15	225.55	227.35	382908	227.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20221014	739	740.3	724.5	726.6	921483	726.6	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20221014	631.5	646.8	620	623.6	53394	623.6	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20221014	551	563.05	536.65	541.75	54466	541.75	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20221014	110.7	111.25	106.1	107.05	20689	107.05	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20221014	13.1	13.1	12.25	12.45	54789	12.45	down	up	incorrect
CIPLA.NSE	Cipla Limited	20221014	1115.1	1120	1105.4	1108.9	1131139	1108.9	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20221014	1643	1643	1600.4	1605.95	45420	1605.95	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20221014	141.8	143.05	139.9	140.75	12731	140.75	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20221014	412	419.8	407.6	410.15	8236	410.15	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20221014	115.7	116.4	108.8	110.2	96085	110.2	down	up	incorrect
CMICABLES.NSE	CMI Limited	20221014	24.1	24.55	23	23.4	64513	23.4	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20221014	238.95	238.95	235.35	236.35	6241886	236.35	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20221014	552	558.75	517.05	521.8	2698630	521.8	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20221014	51.6	52.25	50	50.15	1671103	50.15	down	up	incorrect
COFORGE.NSE	Coforge Limited	20221014	3680	3779.6	3665.05	3742	488896	3742	up	down	incorrect
COLPAL.NSE	Colgate	20221014	1568	1568	1549	1552.75	124400	1552.75	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20221014	23.65	24.3	23.3	23.55	130927	23.55	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20221014	23.1	23.1	22.5	22.7	55146	22.7	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20221014	714.6	714.6	693.1	696	602819	696	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20221014	76	76.4	72.1	72.9	490884	72.9	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20221014	137.6	141.6	137.2	138.1	4939	138.1	up	up	correct
CONTROLPR.NSE	Control Print Limited	20221014	433.15	437.5	430.1	430.75	11159	430.75	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20221014	35.9	36.25	35.3	35.7	15948	35.7	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20221014	64	67.45	63.25	63.5	32308	63.5	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20221014	975.25	977.7	962.4	966.95	284351	966.95	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20221014	4	4	3.95	4	50494	4
COX&KINGS.NSE	Cox & Kings Limited	20221014	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20221014	36.59	36.67	35.91	35.99	205071	35.99	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20221014	2799.8	2810	2750	2770	10977	2770	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20221014	477.85	477.85	452	456.8	9142	456.8	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20221014	4.2	4.4	4.2	4.2	1300	4.2
CREDITACC.NSE	CreditAccess Grameen Limited	20221014	995	1035	970.05	977.15	86262	977.15	down	down	correct
CREST.NSE	Crest Ventures Limited	20221014	148.55	166.6	148.55	160.2	68437	160.2	up	up	correct
CRISIL.NSE	CRISIL Limited	20221014	3119.5	3159.6	3105.05	3143.45	14380	3143.45	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20221014	386.85	393	380.35	381.5	1401113	381.5	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20221014	249.7	249.95	242.5	244.15	616477	244.15	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20221014	65.9	68.35	64.5	65.05	34644	65.05	down	down	correct
CUB.NSE	City Union Bank Limited	20221014	186.4	188.45	182.75	184.05	3828072	184.05	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20221014	27.7	27.7	26.65	26.75	10061	26.75	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20221014	1200	1229	1178.65	1185.65	185612	1185.65	down	down	correct
CUPID.NSE	Cupid Limited	20221014	248.8	248.8	237.2	238.95	27066	238.95	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20221014	19.4	20.9	19.4	19.4	96780	19.4
CYBERTECH.NSE	CyberTech Systems and Software Limited	20221014	143	143.85	137.4	138.95	25330	138.95	down	down	correct
CYIENT.NSE	Cyient Limited	20221014	750.15	775	749	759.95	655244	750.07	up	up	correct
DAAWAT.NSE	LT Foods Limited	20221014	122.75	123.1	119.25	119.9	2184089	119.9	down	down	correct
DABUR.NSE	Dabur India Limited	20221014	535	535	527	531.35	1518166	531.35	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20221014	1518.6	1550.2	1496.35	1503.45	257969	1503.45	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20221014	336.25	341	335	337.45	48693	337.45	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20221014	46.85	47.45	45.95	46.25	6259	46.25	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20221014	21.8	22.5	21	21.4	104696	21.4	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20221014	313.75	315.65	301.25	302.8	77916	302.8	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20221014	122.9	123.95	118.7	119.75	168625	119.75	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20221014	220.8	222.95	216.5	217.45	94166	217.45	down	down	correct
DBREALTY.NSE	D B Realty Limited	20221014	114.4	114.4	104.9	105.65	700388	105.65	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20221014	24.5	25.25	23.4	24.45	2383	24.45	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20221014	103.75	104.7	100.25	100.6	872969	100.6	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20221014	99.15	99.95	96.35	96.7	1260184	96.7	down	down	correct
DCM.NSE	DCM Limited	20221014	84.1	87.45	79.1	80	66777	80	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20221014	5.45	5.95	5.45	5.45	128159	5.45
DCMNVL.NSE	DCM Nouvelle Limited	20221014	179.5	182.55	177	177.8	22577	177.8	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20221014	1056	1066.6	1039.05	1043.1	12562	1043.1	down	down	correct
DCW.NSE	DCW Limited	20221014	57.9	58.35	55.2	55.7	1834922	55.7	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20221014	522.85	526.55	505.3	513.4	5441	513.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20221014	908	921.4	890.35	894.55	262321	894.55	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20221014	2255	2261.4	2216.6	2225.05	496272	2225.05	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20221014	146.7	146.7	143.55	146.7	51213	146.7
DEEPINDS.NSE	Deep Industries Limited	20221014	307	310	298	299.4	125066	299.4	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20221014	412.25	414	395.2	399.5	368	399.5	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20221014	218.5	219.5	209.5	210.35	3188094	210.35	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20221014	88	88.8	83.55	85.05	17471	85.05	down	down	correct
DEN.NSE	DEN Networks Limited	20221014	35.3	35.5	33.3	33.35	1300837	33.35	down	down	correct
DENORA.NSE	De Nora India Limited	20221014	920	936	881	899.6	13625	899.6	down	down	correct
DEVYANI.NSE	Devyani International Limited	20221014	193	193.35	186.05	186.9	1613451	186.9	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20221014	379.75	379.85	373.1	373.2	49165	373.2	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20221014	14.6	16.9	14.6	16.9	157875	16.9	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20221014	222.35	223.1	212.35	216.55	201321	216.55	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20221014	12	12.05	11.85	11.9	139119	11.9	down	down	correct
DHANI.NSE	Dhani Services Limited	20221014	44.8	45.95	43.9	44.05	422771	44.05	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20221014	688	691.55	672.05	673.9	12547	673.9	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20221014	11.75	11.75	11.1	11.25	6596	11.25	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20221014	649.85	651.2	636.1	642.35	626	642.35	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20221014	903	918	881.3	895.4	14655	895.4	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20221014	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20221014	415.9	432	407	413.1	4575	413.1	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20221014	26.5	27.35	25.8	25.9	130094	25.9	down	down	correct
DISHTV.NSE	Dish TV India Limited	20221014	16.85	17.6	16.7	16.85	17150390	16.85
DIVISLAB.NSE	Divi's Laboratories Limited	20221014	3545.85	3587.45	3541.05	3572.8	320044	3572.8	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20221014	4339	4350	4235.65	4249.05	107440	4249.05	down	down	correct
DLF.NSE	DLF Limited	20221014	368.15	371.4	358	358.7	3591285	358.7	down	down	correct
DLINKINDIA.NSE	D	20221014	190	195.75	184.15	187.65	636102	187.65	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20221014	4398.5	4399	4291.15	4306.15	188039	4306.15	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20221014	3.9	3.9	3.7	3.85	61394	3.85	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20221014	501.95	503.45	482.35	486.55	20647	486.55	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20221014	492.1	504.7	491.85	498	68454	498	up	up	correct
DONEAR.NSE	Donear Industries Limited	20221014	59.95	60	58.2	58.5	25599	58.5	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20221014	397	397	380.05	381.3	5737	381.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20221014	13.3	13.3	12.95	13	24964	13	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20221014	447.95	449	425	426.6	15038	426.6	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20221014	26.4	27.8	25.7	27.8	6230	27.8	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20221014	364	372.9	348	352.4	868124	352.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20221014	4305	4340	4263.05	4310.8	248801	4310.8	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20221014	285.05	296.05	285	289.1	11998	289.1	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20221014	200.85	200.85	192.85	197.5	2958	197.5	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20221014	14.2	14.5	14.05	14.15	125507	14.15	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20221014	227	227	222.3	223.25	4682	223.25	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20221014	100.7	101.3	97.55	98.2	438027	98.2	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20221014	2325.25	2413	2300	2312.8	19981	2312.8	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20221014	368	368	350	351.3	15144	351.3	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20221014	394.2	398.7	386.1	388.65	822633	388.65	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20221014	3.75	3.8	3.65	3.75	29734	3.75
EASUNREYRL.NSE	Easun Reyrolle Limited	20221014	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20221014	4224	4224	4224	4224	0	4224
EBBETF0423.NSE	Edelweiss Amc Ltd	20221014	1190.17	1191.5	1190.09	1190.26	2423	1190.26	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20221014	1214.9	1214.9	1202	1202.97	17063	1202.97	down	down	correct
ECLERX.NSE	eClerx Services Limited	20221014	1324.95	1339.45	1299	1310.45	51122	1310.45	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20221014	61.1	63.1	60.5	62.05	1603194	62.05	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20221014	3.2	3.2	3.2	3.2	0	3.2
EICHERMOT.NSE	Eicher Motors Limited	20221014	3544.65	3554.9	3469.8	3477.2	387253	3477.2	down	down	correct
EIDPARRY.NSE	E.I.D.	20221014	620.5	622.65	611	614.55	209936	614.55	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20221014	453	462	448.5	452.7	13691	452.7	down	down	correct
EIHOTEL.NSE	EIH Limited	20221014	187	187.95	181.05	182.25	198931	182.25	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20221014	364.9	366.75	360.8	360.95	1119	360.95	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20221014	115.7	117.2	113.1	113.6	101567	113.6	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20221014	337	339.1	326.2	329.95	102332	329.95	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20221014	40.45	40.75	38.85	39.1	1455291	39.1	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20221014	78.9	78.95	76.2	76.65	14714	76.65	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20221014	409.7	427.5	406	421.95	1110314	421.95	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20221014	34.15	35.4	33.3	33.9	39242	33.9	down	down	correct
EMAMILTD.NSE	Emami Limited	20221014	477.15	479.65	464.15	467.65	77023	467.65	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20221014	167.05	167.05	164.05	164.3	18501	164.3	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20221014	78.5	79.95	75.1	75.85	33206	75.85	down	down	correct
EMCO.NSE	EMCO Limited	20221014	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20221014	81.35	82.45	78.4	79	26784	79	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20221014	98.85	99.25	97	97.1	9244	97.1	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20221014	1350	1374	1345.55	1361.15	31655	1361.15	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20221014	18.45	18.45	18	18.1	30979	18.1	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20221014	63.2	63.85	62.8	63.15	518819	63.15	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20221014	163.55	165.05	161	161.95	11000	161.95	down	down	correct
EPL.NSE	EPL Limited	20221014	159.5	159.6	155	156.6	245901	156.6	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20221014	100.8	101.7	99.5	99.7	562557	99.7	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20221014	48.85	50.9	47.8	48	546411	48	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20221014	711.5	726.6	706.55	722.25	27298	722.25	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20221014	39.5	39.7	36.15	36.65	320903	36.65	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20221014	3439.9	3479.9	3364	3374.75	1252	3374.75	down	down	correct
ESCORTS.NSE	Escorts Limited	20221014	2039	2039.65	1954.2	1965.05	568130	1965.05	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20221014	8.9	8.9	8.2	8.6	118434	8.6	down	down	correct
ESTER.NSE	Ester Industries Limited	20221014	173.3	175.3	169.35	170.85	123215	170.85	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20221014	313.95	315	307	307.95	70817	307.95	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20221014	875	894	821.3	825.2	167231	825.2	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20221014	0.65	0.7	0.6	0.6	25095142	0.6	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20221014	1264.6	1295	1221.5	1235.2	40046	1235.2	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20221014	157.15	158.5	153.95	154.25	1244166	154.25	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20221014	1258.7	1297	1245	1265.55	18053	1265.55	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20221014	108.9	108.9	104.4	105.45	23982	105.45	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20221014	115.35	117.9	114	115.35	165468	115.35
FAIRCHEMOR.NSE	Fairchem Organics Limited	20221014	2275	2307.9	2202.15	2217	34843	2217	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20221014	384.95	384.95	365	366.15	449305	366.15	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20221014	1.7	1.75	1.65	1.7	3167675	1.7
FCSSOFT.NSE	FCS Software Solutions Limited	20221014	2.8	2.9	2.8	2.8	2656480	2.8
FDC.NSE	FDC Limited	20221014	281.7	287	277	285	368899	285	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20221014	127	132.2	125.1	130.35	64043276	130.35	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20221014	1.85	1.85	1.75	1.75	736233	1.75	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20221014	7	7.1	6.95	7	4010	7
FIEMIND.NSE	Fiem Industries Limited	20221014	1600	1613.3	1555	1569.05	43499	1569.05	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20221014	100.25	102	97.35	98	90963	98	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20221014	461	470	454.1	461.7	86762	461.7	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20221014	7128	7172	7005.55	7048.1	34859	7048.1	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20221014	136.75	138.75	136.75	138.1	648458	138.1	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20221014	29.05	29.3	27.6	27.85	12648	27.85	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20221014	7.05	7.3	6.9	6.95	115069	6.95	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20221014	4004	4033.9	3892	3924.5	95606	3924.5	down	up	incorrect
FMGOETZE.NSE	Federal	20221014	330.55	333.75	327.45	329.65	47084	329.65	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20221014	4.95	5.2	4.85	4.9	130681	4.9	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20221014	1357.1	1368.5	1328	1349.7	132552	1349.7	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20221014	274.25	277.9	272.1	274.2	714508	274.2	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20221014	1898.85	1933	1891.45	1924.15	2160	1924.15	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20221014	3.6	3.6	3.6	3.6	0	3.6
FSC.NSE	Future Supply Chain Solutions Limited	20221014	24.65	25.25	24	24.65	29361	24.65
FSL.NSE	Firstsource Solutions Limited	20221014	105	107.25	103.4	103.75	2946807	103.75	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20221014	155.9	155.9	153.7	154.05	138720	154.05	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20221014	268.8	269.9	264	265.15	207420	265.15	down	down	correct
GAIL.NSE	GAIL (India) Limited	20221014	86.3	86.8	85.05	85.1	6931298	85.1	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20221014	2.8	2.85	2.7	2.8	168548	2.8
GALAXYSURF.NSE	Galaxy Surfactants Limited	20221014	2925	2979.95	2850	2873.55	10863	2873.55	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20221014	56.6	63.35	55	59.65	284504	59.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20221014	440.35	444.65	430.25	434.15	2406	434.15	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20221014	777	794	750.2	760.2	137045	760.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20221014	132	134	128.05	128.85	82876	128.85	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20221014	385.65	391	378.9	381.15	48470	381.15	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20221014	5.85	5.85	5.6	5.6	134429	5.6	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20221014	107.5	109.15	103.35	107.05	5206	107.05	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20221014	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20221014	3405.15	3490	3388.55	3452.35	6666	3452.35	up	up	correct
GATI.NSE	Gati Limited	20221014	178.5	179.8	173.2	174.9	238266	174.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20221014	1.1	1.1	1	1	1183561	1	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20221014	13.8	13.8	12.8	13.05	5028603	13.05	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20221014	148.45	148.45	143.1	144.85	5565	144.85	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20221014	60.15	60.4	58.15	59.5	41292	59.5	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20221014	30.9	31.85	29.55	30.45	72509	30.45	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20221014	572.35	575.6	541	552.8	18239	552.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20221014	18	18.75	17.05	17.35	480109	17.35	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20221014	81	81.4	77.15	78	162003	78	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20221014	50	50.6	48.9	49.05	294507	49.05	down	down	correct
GEPIL.NSE	GE Power India Limited	20221014	148.7	148.7	143.3	144.35	69868	144.35	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20221014	516	520.5	511.35	514	202855	514	down	down	correct
GET&D.NSE	GE T&D India Limited	20221014	128.75	130.95	121.35	123.8	97661	123.8	down	down	correct
GFLLIMITED.NSE	GFL Limited	20221014	69.35	69.35	67.3	67.5	51093	67.5	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20221014	3.85	3.85	3.85	3.85	305	3.85
GHCL.NSE	GHCL Limited	20221014	670.2	674.35	664.05	667.2	215684	667.2	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20221014	130.45	131.65	128	128.5	36691	128.5	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20221014	122.95	124.65	122.5	122.75	72421	122.75	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20221014	61.55	62.75	59.8	61.15	4000	61.15	down	down	correct
GILLETTE.NSE	Gillette India Limited	20221014	5151	5185	5100	5112.1	1410	5112.1	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20221014	34.35	34.65	33.2	33.65	53707	33.65	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20221014	87.2	87.25	84.55	84.9	81510	84.9	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20221014	5.05	5.05	5.05	5.05	0	5.05
GKWLIMITED.NSE	GKW Limited	20221014	590.5	595	590	590.2	117	590.2	down	down	correct
GLAND.NSE	Gland Pharma Limited	20221014	2185	2202	2143.75	2159.95	213206	2159.95	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20221014	1385.05	1393.95	1373.05	1378.65	32966	1378.65	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20221014	393.6	397.95	389.75	390.85	853990	390.85	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20221014	2.5	2.7	2.5	2.7	20667	2.7	up	up	correct
GLOBAL.NSE	Global Education Limited	20221014	402	410	392.1	408.3	52771	204.15	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20221014	58.35	58.4	56.6	57.15	7124	57.15	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20221014	5.65	5.65	5.5	5.55	251505	5.55	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20221014	844.95	848.7	830	832.15	40163	832.15	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20221014	416.3	417.3	404.1	405.95	82227	405.95	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20221014	604	604	590.55	598	24873	598	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20221014	142.05	143.45	139.3	140.05	648363	140.05	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20221014	1871.75	1919.75	1818.15	1829.75	61355	1829.75	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20221014	35.15	35.3	34.6	34.7	5255709	34.7	down	down	correct
GNA.NSE	G N A Axles Limited	20221014	665	666.35	651.8	657.85	20171	657.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20221014	670.8	708	664	698.05	7467068	698.05	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20221014	429	430.05	420.9	421.65	13669	421.65	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20221014	268.05	274.9	266.55	267.95	4984	267.95	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20221014	1329.95	1334.8	1304.9	1311.95	50359	1311.95	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20221014	2.9	2.95	2.85	2.9	609280	2.9
GODREJAGRO.NSE	Godrej Agrovet Limited	20221014	513	516.25	510	512.3	38352	512.3	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20221014	852	856.75	830.95	833.4	656399	833.4	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20221014	434.55	437.9	424	425.1	136720	425.1	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20221014	1204.9	1208	1175.9	1178.95	346664	1178.95	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20221014	1.75	1.75	1.65	1.65	110869	1.65	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20221014	390.8	390.8	380	384.75	317174	384.75	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20221014	32.2	32.85	31.5	31.7	65465	31.7	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20221014	81.8	83.45	81	81.7	55675	81.7	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20221014	43.67	43.67	43.22	43.26	3757412	43.26	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20221014	79.3	82.15	77	79.45	3126	79.45	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20221014	127.6	127.6	124.1	124.65	91210	124.65	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20221014	43.5	43.5	43.1	43.2	107151	43.2	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20221014	54.95	54.95	53.1	53.4	26242	53.4	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20221014	449.4	455.05	442.05	448.9	92761	448.9	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20221014	1027.7	1030.4	1011.1	1015.85	6168	1015.85	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20221014	270.1	272.8	257.85	263.05	163897	263.05	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20221014	86.4	87.4	85.25	85.65	433406	85.65	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20221014	126.9	131	126.1	126.75	53135	126.75	down	down	correct
GRANULES.NSE	Granules India Limited	20221014	351	351.9	341.4	342.9	749555	342.9	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20221014	371.1	371.1	358.2	359.9	197013	359.9	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20221014	1699	1715.25	1687.8	1695.55	565937	1695.55	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20221014	80	83.5	78.05	80.65	1159483	80.65	up	up	correct
GRAVITA.NSE	Gravita India Limited	20221014	357.7	365.8	350.55	353.15	470908	353.15	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20221014	152.85	156.3	150.4	151	912113	151	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20221014	307.45	315.9	300.3	303.35	46710	303.35	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20221014	388.25	396.5	375.85	380.45	261387	380.45	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20221014	181	181.85	176.2	177.25	71848	177.25	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20221014	8.75	8.85	8.5	8.5	1386769	8.5	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20221014	2031.75	2075.95	2021.6	2049	44473	2049	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20221014	1225	1243.3	1211	1218.6	6567	1218.6	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20221014	941.4	946	922	928.1	109	928.1	down	up	incorrect
GRPLTD.NSE	GRP Limited	20221014	1929.95	1974.95	1891.45	1921.1	1289	1921.1	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20221014	486.8	486.8	456.05	464.9	3710339	464.9	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20221014	39	39.45	38.5	38.95	100404	38.95	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20221014	130	133.3	128.8	130.1	2943083	130.1	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20221014	222.05	224.05	220.05	222.85	391261	222.85	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20221014	240	263	236	261.2	598285	261.2	up	down	incorrect
GTL.NSE	GTL Limited	20221014	8.2	8.4	8.05	8.1	363762	8.1	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20221014	1.35	1.4	1.3	1.35	26150893	1.35
GTPL.NSE	GTPL Hathway Limited	20221014	162.85	163	153.15	155.15	26562	155.15	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20221014	219.8	220.9	212.15	213.1	112358	213.1	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20221014	901.7	922.4	882.05	885	295192	885	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20221014	210.85	212.2	204.75	208.1	19648	208.1	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20221014	476	476.9	462.5	472.65	2093879	472.65	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20221014	32.6	32.6	31.1	31.3	1924	31.3	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20221014	433.9	448.15	430.05	441.45	34052	441.45	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20221014	54.85	55.2	54.25	54.4	29672	54.4	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20221014	260.5	261.05	253	254.45	25445	254.45	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20221014	2390	2405.75	2331	2337	454240	2337	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20221014	1015	1019.95	988	990.9	182791	990.9	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20221014	141.6	142	140.3	140.9	17945	140.9	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20221014	16.35	16.45	16.2	16.25	1141553	16.25	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20221014	1004	1018	995	995.85	10106	995.85	down	down	correct
HAVELLS.NSE	Havells India Limited	20221014	1247.95	1267.55	1238.15	1253.5	929681	1253.5	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20221014	2.25	2.3	2.15	2.25	30280	2.25
HBANKETF.NSE	HDFC Mutual Fund	20221014	396.55	397	394.58	395.22	2170	395.22	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20221014	119.6	120	114.05	114.7	3509561	114.7	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20221014	52.5	55	52.2	53.25	21364	53.25	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20221014	14.5	14.8	13.85	13.95	9370504	13.95	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20221014	297.95	308	294.25	297.8	609095	297.8	down	down	correct
HCL.NSE	INSYS	20221014	16.25	16.25	15.95	16	219248	16	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20221014	1005	1023	994	1002.55	7424383	992.62	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20221014	2305	2359	2305	2343.5	3867131	2343.5	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20221014	1935.5	1939.85	1890.1	1896.85	212087	1896.85	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20221014	1417	1447	1415.25	1439	6424960	1439	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20221014	534.4	534.4	521.8	523	2214367	523	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20221014	44.58	44.83	44.32	44.38	429058	44.38	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20221014	183	188.88	176.01	186.52	14082	186.52	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20221014	627.01	633.48	627	627.6	1778	627.6	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20221014	6	6	5.6	5.65	206880	5.65	down	down	correct
HEG.NSE	HEG Limited	20221014	1128	1138.3	1088.25	1094.9	113694	1094.9	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20221014	203.55	209.5	203.1	205.55	811265	205.55	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20221014	96.4	97.9	95.75	96.1	219023	96.1	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20221014	525.2	526.9	512	513.65	30090	513.65	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20221014	199.85	204.9	194.1	195.15	35535	195.15	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20221014	320.8	322.55	317.15	318.9	31487	318.9	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20221014	2575.5	2585	2529.05	2535.9	250851	2535.9	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20221014	1972.6	1990	1972.6	1987.2	1969	1987.2	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20221014	164.6	167.95	164.5	164.85	3145	164.85	up	up	correct
HFCL.NSE	HFCL Limited	20221014	77.55	78.4	75.25	75.85	7708904	75.85	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20221014	568	569	560	561.45	29471	561.45	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20221014	1295	1447	1270.45	1275.4	26168	1275.4	down	down	correct
HIKAL.NSE	Hikal Limited	20221014	333	343.4	326	340.3	302708	340.3	up	up	correct
HIL.NSE	HIL Limited	20221014	2832	2845.7	2760	2777.2	15233	2777.2	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20221014	75.21	76.57	71.54	75.11	347731	75.11	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20221014	101.65	102.55	98	98.65	176346	98.65	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20221014	411.25	411.25	396.4	397.15	6115990	397.15	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20221014	331.2	336.9	327.35	330.5	3001	330.5	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20221014	129.85	138.2	129	138.2	488837	138.2	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20221014	110.15	111	107.6	108.2	1372634	108.2	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20221014	16.35	17	15.9	16	322630	16	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20221014	9.8	9.8	9.8	9.8	32789	9.8
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20221014	136.1	155	135.4	152.55	5241378	152.55	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20221014	210.7	210.9	204.55	204.95	1785098	204.95	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20221014	2590	2624.9	2570.2	2575.8	1001536	2575.8	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20221014	291	292.75	284	285.15	280350	285.15	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20221014	244.8	244.8	230.05	233.5	7594	233.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20221014	129	130	125	125.75	4151	125.75	down	down	correct
HITECH.NSE	Hi	20221014	604.95	620	602.6	614.55	36741	614.55	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20221014	242.35	244.95	237.25	240.45	5802	240.45	down	down	correct
HITECHGEAR.NSE	The Hi	20221014	200.1	204	200	201.15	1357	201.15	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20221014	726	727.99	710.2	718.24	128415	718.24	down	up	incorrect
HLVLTD.NSE	HLV Limited	20221014	9.95	9.95	9.4	9.5	150835	9.5	down	up	incorrect
HMT.NSE	HMT Limited	20221014	29.6	30.5	29	29.8	3796	29.8	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20221014	56.3	58.8	56.3	56.95	55731	56.95	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20221014	472.2	490	472.2	478.15	61236	478.15	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20221014	244.99	244.99	238.4	239.89	13411	239.89	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20221014	827	836.85	820.1	825.95	36156	825.95	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20221014	38545.2	38799.55	38163.4	38284.7	2723	38284.7	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20221014	1580	1605.05	1563.1	1596.1	10008	1596.1	up	down	incorrect
HOVS.NSE	HOV Services Limited	20221014	55.45	56.05	53.25	53.65	9854	53.65	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20221014	73.9	75	71.8	72.35	116919	72.35	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20221014	102.35	103.25	100.3	102	3965323	102	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20221014	21.9	22.5	21.5	21.6	249709	21.6	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20221014	55.9	57.7	53.3	56.25	161669	56.25	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20221014	36.5	36.5	35.8	36.05	737760	36.05	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20221014	228.75	232.95	226.6	229.1	81006	229.1	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20221014	76	76.8	72.85	73.25	5284892	73.25	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20221014	132	133.25	123.25	124.45	8917373	124.45	down	down	correct
ICDSLTD.NSE	ICDS Limited	20221014	35.85	37.4	35	35.8	1106	35.8	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20221014	242.45	249.5	234	242.9	27415	242.9	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20221014	25.2	25.2	24.7	25.02	45202	25.02	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20221014	172.97	172.98	170.5	170.87	5448	170.87	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20221014	51.78	53.35	51.78	52.6	63969	52.6	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20221014	883.8	883.8	868.55	870.25	8199540	870.25	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20221014	38.91	39.64	38.73	39.39	100717	39.39	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20221014	200.52	204.04	200.52	202.77	6260	202.77	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20221014	1137	1145	1123.05	1126.65	1441873	1122.29	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20221014	44.83	45.07	44.4	44.52	839799	44.52	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20221014	999.61	1000	999.61	999.99	61800	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20221014	138.85	138.85	136.67	136.78	20035	136.78	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20221014	120.99	121	117.81	119.4	7597	119.4	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20221014	193.86	193.86	190.45	190.74	5958	190.74	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20221014	196.19	196.19	186.5	186.75	115893	186.75	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20221014	95	95.77	94.32	94.67	17223	94.67	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20221014	45.54	45.54	42.48	42.63	40560	42.63	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20221014	506.1	519.8	501.75	513.35	1259463	513.35	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20221014	639.21	642	629.3	632.69	5402	632.69	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20221014	129.55	133.4	128	129.5	135776	129.5	down	up	incorrect
ICRA.NSE	ICRA Limited	20221014	4141.85	4141.95	3991	4011.75	1664	4011.75	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20221014	43.3	43.85	42.25	42.5	7627982	42.5	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20221014	8.75	8.75	8.45	8.5	52104162	8.5	down	up	incorrect
IDFC.NSE	IDFC Limited	20221014	76.1	77.55	75.3	76.35	13528760	76.35	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20221014	55.8	56	54.1	54.3	37079387	54.3	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20221014	184	184.2	181.95	182.12	167	182.12	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20221014	141.9	143.05	139.7	139.95	2143082	139.95	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20221014	556	557.85	544.55	550.3	13655	550.3	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20221014	890	994	886.3	985.2	697525	985.2	up	down	incorrect
IFCI.NSE	IFCI Limited	20221014	9.85	10	9.7	9.75	1114862	9.75	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20221014	253.5	253.5	248.3	248.5	6386	248.5	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20221014	420.95	426.5	416	417.55	32042	417.55	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20221014	375	387.95	373.25	384.95	2411859	384.95	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20221014	545	551.5	532.4	534.25	40497	534.25	down	down	correct
IIFL.NSE	IIFL Finance Limited	20221014	352.9	357	342	347.4	302047	347.4	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20221014	66.8	72	66.8	70.2	1614993	70.2	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20221014	1772.1	1823.85	1772.1	1808.1	65103	1790.98	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20221014	77.9	79.9	75.55	76.85	6788	76.85	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20221014	15.15	16.4	15.05	15.3	29885	15.3	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20221014	4.4	4.45	4.2	4.25	24645	4.25	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20221014	32.75	33.8	32.5	33.75	303296	33.75	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20221014	254	255.35	251.1	252.3	24672	252.3	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20221014	757.95	762.8	740.1	741.5	2162	741.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20221014	5.3	5.4	5	5.3	91728	5.3
INCREDIBLE.NSE	Incredible Industries Limited	20221014	24.4	24.45	19.3	24.15	16034	24.15	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20221014	23.05	23.4	22.15	22.65	78871	22.65	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20221014	324	324	308.6	309.75	6889203	309.75	down	down	correct
INDIACEM.NSE	The India Cements Limited	20221014	242	243.05	228.25	230.15	11742551	230.15	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20221014	815.7	823.45	798.6	801.05	54646	801.05	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20221014	4467.55	4467.55	4320	4336.8	48846	4336.8	down	down	correct
INDIANB.NSE	Indian Bank	20221014	198.5	200.7	191	192.3	838207	192.3	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20221014	208.8	210.1	204.2	205.55	1892	205.55	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20221014	171.5	174.15	168.3	168.85	27194	168.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20221014	1765	1772.55	1743	1751.95	540291	1751.95	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20221014	1492.3	1505	1474	1482.65	12570	1482.65	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20221014	7.45	7.45	7.1	7.25	6462	7.25	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20221014	446.25	446.9	438	438.45	7752	438.45	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20221014	339.3	342.9	335.3	341.35	39878	341.35	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20221014	58.3	58.5	57	57.45	20104	57.45	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20221014	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20221014	169.65	172.8	169.65	170.55	18594	170.55	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20221014	213.95	214.45	211	211.2	7856	211.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20221014	156.3	156.3	149.75	153.75	3899	153.75	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20221014	13.7	13.7	13.1	13.2	31371	13.2	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20221014	63.2	63.95	62.05	62.65	116396	62.65	down	down	correct
INDSWFTLAB.NSE	Ind	20221014	56.15	56.45	55.1	55.25	10791	55.25	down	down	correct
INDSWFTLTD.NSE	Ind	20221014	10.2	10.2	9.15	9.2	11221	9.2	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20221014	78.4	80.4	74.7	75.1	625604	75.1	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20221014	1201.25	1216.35	1179.2	1181.6	2918993	1181.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20221014	192.45	193.9	188.6	189.1	1465282	189.1	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20221014	857.45	860.55	846	851.35	39682	851.35	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20221014	14.5	14.65	14.2	14.4	3196149	14.4	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20221014	562	598.1	550	556.1	95164	556.1	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20221014	4.55	4.8	4.5	4.55	6617	4.55
INFRABEES.NSE	Nippon Mutual Funds	20221014	521.99	521.99	513.42	514.18	1131	514.18	down	down	correct
INFY.NSE	Infosys Limited	20221014	1485	1494	1467.25	1474.25	14990688	1458.29	down	down	correct
INGERRAND.NSE	Ingersoll	20221014	2102	2124	2040.45	2055.35	14918	2055.35	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20221014	503.5	509.6	494	499.9	85767	499.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20221014	152.1	153.5	149.45	150.45	484674	150.45	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20221014	744	746.15	731	735.55	13419	735.55	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20221014	52.95	53.4	49.35	49.65	19703	49.65	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20221014	532.9	544.9	525	528.3	932391	528.3	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20221014	71.85	73.1	69.8	71.05	58423	71.05	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20221014	2.8	2.85	2.75	2.75	1267454	2.75	down	down	correct
IOB.NSE	Indian Overseas Bank	20221014	17.4	17.45	17.05	17.15	1232300	17.15	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20221014	68	68	66.2	66.3	10119406	66.3	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20221014	367.95	371.55	362	363.9	76393	363.9	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20221014	892	903.25	887.05	889.45	54675	889.45	down	down	correct
IPL.NSE	India Pesticides Limited	20221014	289.9	293	279.5	281.05	110903	281.05	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20221014	220.3	222.5	214.8	216.15	1700331	216.15	down	down	correct
IRCON.NSE	Ircon International Limited	20221014	43.1	43.8	42.2	42.4	1373868	42.4	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20221014	732	733.95	719.4	722.85	1612489	722.85	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20221014	21.4	21.55	21.35	21.4	2736083	21.4
IRISDOREME.NSE	Iris Clothings Limited	20221014	233	239	225	229.9	7217	229.9	down	down	correct
ISEC.NSE	ICICI Securities Limited	20221014	515.65	519.9	505.85	507.95	197167	507.95	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20221014	149.5	150.4	145	146.9	2578	146.9	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20221014	504.15	521.5	501.9	506	109232	506	up	up	correct
ISMTLTD.NSE	ISMT Limited	20221014	50.75	52.5	42.1	50.9	270540	50.9	up	up	correct
ITC.NSE	ITC Limited	20221014	332.3	333.9	330.85	332.1	6424915	332.1	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20221014	348.4	348.4	336	337.95	10281	337.95	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20221014	118.05	123.4	116.75	119.05	3040250	119.05	up	up	correct
ITI.NSE	ITI Limited	20221014	105.05	106.55	100	101.5	350658	101.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20221014	8.5	8.55	8	8.15	565211	8.15	down	down	correct
IVP.NSE	IVP Limited	20221014	138.3	141.9	138.3	140	6094	140	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20221014	1900	1914.55	1900	1900	4	1900
IWEL.NSE	Inox Wind Energy Limited	20221014	1065.1	1092.8	1060	1087.6	11321	1087.6	up	up	correct
IZMO.NSE	IZMO Limited	20221014	72	72.15	70.6	71.05	13711	71.05	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20221014	28.65	28.75	28.25	28.4	814575	28.4	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20221014	65.85	67	65.75	66.3	85881	66.3	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20221014	348	355	337.65	339.2	20827	339.2	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20221014	41.55	41.55	40.2	40.45	14658	40.45	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20221014	197	199.3	191.5	192.85	2690642	192.35	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20221014	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20221014	70	70	67.15	67.5	7205	67.5	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20221014	109.9	110.25	105.1	106.1	1052028	106.1	down	down	correct
JASH.NSE	Jash Engineering Limited	20221014	819.9	824.95	800	804.95	4759	804.95	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20221014	198.5	201.1	198.05	198.7	26650	198.7	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20221014	188.7	189.05	183.15	184.05	37956	184.05	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20221014	25.15	25.75	24.85	24.95	240802	24.95	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20221014	95	95.65	93.4	94.05	35416	94.05	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20221014	1943.1	1978.4	1923	1932.55	24408	1932.55	down	down	correct
JBFIND.NSE	JBF Industries Limited	20221014	10.5	10.9	10.1	10.9	187762	10.9	up	up	correct
JBMA.NSE	JBM Auto Limited	20221014	438.9	441.05	410.35	415.2	242983	415.2	down	down	correct
JCHAC.NSE	Johnson Controls	20221014	1376.2	1400	1361.3	1374.65	5846	1374.65	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20221014	96.9	97	94.5	94.8	30529	94.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20221014	22.95	23.1	22.5	22.55	31363	22.55	down	down	correct
JIKIND.NSE	JIK Industries Limited	20221014	0.6	0.6	0.6	0.6	0	0.6
JINDALPHOT.NSE	Jindal Photo Limited	20221014	351.9	354.8	342.6	343.7	21508	343.7	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20221014	879.95	885	869.05	871.25	19743	871.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20221014	83.25	83.7	82	82.35	214114	82.35	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20221014	442	443.8	434.5	435.85	3756770	435.85	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20221014	2.2	2.2	2.2	2.2	0	2.2
JINDRILL.NSE	Jindal Drilling & Industries Limited	20221014	339.2	350.5	318	325.1	699266	325.1	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20221014	272.2	273.9	265	267	16917	267	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20221014	19.45	19.75	19.05	19.2	8999	19.2	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20221014	36.2	36.75	35.8	36.15	1004315	36.15	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20221014	121.8	123.75	117	119.15	22644	119.15	down	down	correct
JIYAECO.NSE	Jiya Eco	20221014	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20221014	2525	2547.8	2438	2479.15	179815	2479.15	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20221014	273	276.85	253.9	255.85	443046	255.85	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20221014	555.6	561.45	535.05	538.35	110780	538.35	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20221014	400.05	402.2	390.5	391.9	757606	391.9	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20221014	171.25	172.6	164.4	166.2	1227716	166.2	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20221014	73.85	74.15	71.6	72.35	11423	72.35	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20221014	109.5	109.65	105.25	107.95	370330	107.95	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20221014	69	69.65	67.55	68.45	2350766	68.45	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20221014	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20221014	186.25	195.85	186.25	191.6	5867	191.6	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20221014	11.7	11.75	10.3	10.45	30577597	10.45	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20221014	2.3	2.3	2.3	2.3	570379	2.3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20221014	436.4	436.4	405.3	412.3	8359	412.3	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20221014	8	8.15	7.8	7.85	32420088	7.85	down	down	correct
JSL.NSE	Jindal Stainless Limited	20221014	130.95	134.5	130.4	132.1	1011053	132.1	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20221014	253	259.8	251.15	256.6	177931	256.6	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20221014	325.7	329.1	318.5	320.5	863436	320.5	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20221014	4098.45	4143.95	4042	4066.75	1551	4066.75	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20221014	28.35	28.35	27.5	27.6	311672	27.6	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20221014	658	659.5	639	640.25	1386827	640.25	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20221014	103.95	114	101.75	108.05	3213799	108.05	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20221014	615.5	616.65	595	597.6	1556750	597.6	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20221014	488.7	498	478.7	481.85	1864	481.85	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20221014	545	548.4	527.35	529.45	350953	529.45	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20221014	330.1	332.7	321.75	322.7	72004	322.7	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20221014	448	448	436.55	437.14	104923	437.14	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20221014	571.7	576	565.65	569.9	166065	569.9	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20221014	201.05	202.9	195	195.85	255176	195.85	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20221014	15.35	15.75	15.35	15.45	86091	15.45	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20221014	362.5	369.1	351	352.5	41664	352.5	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20221014	1108.35	1144	1051.2	1088.75	55647	1088.75	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20221014	220.05	224	214.1	215.2	7856	215.2	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20221014	445.8	451.5	433.35	435.95	165750	435.95	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20221014	200	205.6	200	200	123	200
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20221014	102.9	105.4	101.5	103.15	13053826	103.15	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20221014	92.9	92.9	87.15	87.65	11433	87.65	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20221014	136	139	131	134.95	9959	134.95	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20221014	8.2	8.4	8.1	8.2	85030	8.2
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20221014	146.9	146.9	142.5	142.85	5388	142.85	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20221014	112.5	113	110.7	112.1	7696	112.1	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20221014	476.65	483	474.1	481.35	74160	481.35	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20221014	143.35	143.4	138.15	141.4	321	141.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20221014	27.45	27.45	25.35	26.7	7210	26.7	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20221014	84	87.6	82.9	84	9065175	84
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20221014	4.8	4.95	4.55	4.65	34807	4.65	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20221014	11.45	11.45	10.65	10.8	59692	10.8	down	down	correct
KAYA.NSE	Kaya Limited	20221014	367.45	373	352.25	357.8	16356	357.8	down	down	correct
KCP.NSE	The KCP Limited	20221014	121.4	128	119.75	122.15	2080499	122.15	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20221014	23.3	23.8	23.05	23.15	218814	23.15	down	down	correct
KDDL.NSE	KDDL Limited	20221014	1100	1104.95	1051	1057.3	17485	1057.3	down	down	correct
KEC.NSE	KEC International Limited	20221014	424	427	414.5	417.35	156576	417.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20221014	43.3	44.45	42.75	43.2	141275	43.2	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20221014	32.85	32.85	32.85	32.85	0	32.85
KEI.NSE	KEI Industries Limited	20221014	1487	1487	1425.05	1432.9	170873	1432.9	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20221014	64.5	65.3	63.4	63.65	155751	63.65	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20221014	2662.5	2679.95	2619.8	2648.6	19067	2648.6	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20221014	343.05	343.05	325.5	329.7	18555	329.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20221014	57.75	59.25	56.8	57.2	656115	57.2	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20221014	106	107.35	104	106.2	5406	106.2	up	up	correct
KHADIM.NSE	Khadim India Limited	20221014	321.6	322.95	310	311.15	119633	311.15	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20221014	79.25	82.85	73.35	74.75	815936	74.75	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20221014	47.2	50.3	45.5	46.05	2063	46.05	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20221014	22.25	23.35	21.15	23.35	409126	23.35	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20221014	1720.65	1755	1706	1722.95	1078	1722.95	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20221014	175.85	180	170.1	175.3	21000	175.3	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20221014	1465.5	1478	1441	1454.15	22274	1454.15	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20221014	1109.9	1109.9	1090.15	1091.1	1156	1091.1	down	down	correct
KIOCL.NSE	KIOCL Limited	20221014	187.8	189	185.5	186.05	10958	186.05	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20221014	513.8	513.8	505.6	510	94972	510	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20221014	294.9	294.9	281	282.75	186199	282.75	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20221014	364.4	364.4	342.45	346.25	33141	346.25	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20221014	288	290.3	268.2	271.3	832448	271.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20221014	1814.65	1820	1780	1789	1856	1789	down	down	correct
KITEX.NSE	Kitex Garments Limited	20221014	207.5	209.45	205.25	206.7	95665	206.7	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20221014	486	488	473.4	475	170110	475	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20221014	26.8	26.95	26.45	26.55	101748	26.55	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20221014	224	224.95	220.5	221.75	76721	221.75	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20221014	68.6	69.65	68	68.2	42602	68.2	down	down	correct
KOLTEPATIL.NSE	Kolte	20221014	343.1	351.5	340.85	344.4	128016	344.4	up	up	correct
KOPRAN.NSE	Kopran Limited	20221014	158.05	160.25	155	155.55	37966	155.55	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20221014	1828	1858	1822.5	1834	1670238	1834	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20221014	400.71	402.13	398.01	399.57	78322	399.57	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20221014	183.01	184.94	182.75	183.09	53893	183.09	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20221014	97.97	97.97	95.33	96.13	17786	96.13	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20221014	293.14	300.4	291.81	293.23	38703	293.23	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20221014	49	49.5	46.2	46.45	492788	46.45	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20221014	71.95	72.25	68.05	70.25	33629	70.25	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20221014	116.05	118.85	115	115.5	1461	115.5	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20221014	683	687.95	666.6	669.75	1739517	669.75	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20221014	576	576	561.85	565.85	219512	565.85	down	down	correct
KRBL.NSE	KRBL Limited	20221014	399	407.4	395.4	398.1	1423235	398.1	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20221014	112.25	114.4	111.7	111.75	7790	111.75	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20221014	3.85	3.85	3.65	3.7	65769	3.7	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20221014	349.9	352.45	342.3	345.85	8354	345.85	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20221014	487	487	479	481.55	20307	481.55	down	up	incorrect
KSB.NSE	KSB Limited	20221014	2074.65	2109	2035	2048.25	28365	2048.25	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20221014	428.5	432.75	419.05	421.75	83107	421.75	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20221014	299.2	303.45	293	294.5	22906	294.5	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20221014	83.05	85	82.75	83.1	1089469	83.1	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20221014	147.95	156.7	145	154.45	575143	154.45	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20221014	77.45	78.2	76.1	76.25	3548649	76.25	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20221014	6	6	6	6	113	6
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20221014	2375.4	2417.95	2370	2377.5	175586	2377.5	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20221014	98.85	100	96.05	96.55	17651	96.55	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20221014	394	409.25	390.1	392.25	742139	392.25	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20221014	37.95	37.95	36	36.1	20599	36.1	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20221014	512.6	524.25	510	516.1	1424227	516.1	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20221014	12097.6	12332.9	12097.6	12114.5	2364	12114.5	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20221014	87.45	87.8	82.8	83.2	3343884	83.2	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20221014	104	105	102.1	102.6	1400	102.6	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20221014	718	731.6	710	714.55	91447	714.55	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20221014	10.65	10.85	10.4	10.45	56521	10.45	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20221014	24.35	24.55	23	23.6	75552	23.6	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20221014	442	442	410.1	416.2	976259	416.2	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20221014	411	414.45	403.45	405.95	948008	405.95	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20221014	22.69	22.69	22.1	22.24	6106	22.24	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20221014	183.05	186.98	183.05	186	2280	186	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20221014	625	630	625	627	148	627	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20221014	186	187.69	186	186.24	3140	186.24	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20221014	374	384.9	368.1	375.35	273982	375.35	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20221014	298.2	298.2	292	293.65	16498	293.65	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20221014	3220	3233	3131.05	3150.5	20555	3150.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20221014	1000.01	1000.01	999.99	999.99	2097727	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20221014	1000.01	1000.01	999.99	1000	13984	1000	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20221014	1000	1007	975.15	979.75	171789	979.75	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20221014	108.65	108.65	104	105	25237	105	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20221014	74.85	76.4	71.1	74.15	16906	74.15	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20221014	154.95	154.95	150.1	150.8	31484	150.8	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20221014	5.7	6	5.55	5.75	94416	5.75	up	down	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20221014	13.05	13.25	12.55	12.6	1152011	12.6	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20221014	1900	1936.75	1898.45	1911.6	1819114	1911.6	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20221014	4730	4816	4630	4668.55	837508	4668.55	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20221014	3639	3689.5	3600.85	3618.4	341421	3602.96	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20221014	1780	1802.45	1703.6	1722.35	12242	1722.35	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20221014	275.7	281.65	262.1	266.65	122202	266.65	down	up	incorrect
LUPIN.NSE	Lupin Limited	20221014	694	698.75	681.6	690.65	1099831	690.65	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20221014	1719.9	1734.95	1690.25	1700.4	28499	1700.4	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20221014	335.5	336.1	326.15	327.35	384332	327.35	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20221014	129.95	135	128.65	130.5	47638	130.5	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20221014	6.1	6.1	5.75	5.95	9772	5.95	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20221014	1267.75	1272	1228	1230.3	1696759	1230.3	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20221014	209.9	210.6	206.8	207.85	4516080	207.85	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20221014	180.85	182	175.1	176.45	46401	176.45	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20221014	385.55	393.45	367.6	377.9	54058	377.9	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20221014	40.8	42.45	39.55	39.95	60499	39.95	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20221014	5.75	5.8	5.55	5.8	13218	5.8	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20221014	50.4	50.95	49.25	49.65	160326	49.65	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20221014	304	304	294.75	295.65	7634	295.65	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20221014	16.3	17.25	16.1	16.25	180689	16.25	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20221014	18.15	18.2	17.85	17.95	1819513	17.95	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20221014	95.5	98	92	92.8	2795	92.8	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20221014	71.55	71.6	69.15	69.5	6524	69.5	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20221014	101.75	103.5	101	101.45	8442	101.45	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20221014	76.95	77.9	74	74.65	27291	74.65	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20221014	310	313.5	301.1	303.25	564016	303.25	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20221014	435.5	439.9	417.25	420.8	113879	420.8	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20221014	521.3	530.85	520	526.95	78874	526.95	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20221014	4971.05	5079.75	4971.05	5010.95	3085	5010.95	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20221014	882.25	890	855.3	870.1	398669	870.1	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20221014	951.05	968	951.05	953.6	17475	953.6	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20221014	35.1	35.65	34.05	34.4	18502	34.4	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20221014	181.3	181.3	178.83	179.44	81875	179.44	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20221014	21.85	21.9	20.7	20.95	23248	20.95	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20221014	18.15	18.3	18	18	17882	18	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20221014	81	81.5	79	79.45	28456	79.45	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20221014	38	38.85	37.65	37.9	34790	37.9	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20221014	94.55	96	92	92.55	660969	92.55	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20221014	103.15	103.9	101	101.35	3879801	101.35	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20221014	152.15	152.15	147	148.55	10676	148.55	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20221014	128.4	129.4	126.6	128.8	494877	128.8	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20221014	376.5	378.65	369	370.8	35272	370.8	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20221014	93.6	93.6	90.15	91.1	70451	91.1	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20221014	84.6	85.9	82.6	83.1	264159	83.1	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20221014	14.85	14.9	14.65	14.65	627	14.65	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20221014	66	66	64.3	64.95	14548	64.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20221014	224.75	232.45	218.4	219.9	25700	219.9	down	down	correct
MARICO.NSE	Marico Limited	20221014	522	523.9	510.15	511.5	831377	511.5	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20221014	32.55	32.55	30.4	30.65	192751	30.65	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20221014	51	51.3	48	48.5	1031609	48.5	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20221014	8760	8766.6	8606.3	8617.3	274160	8617.3	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20221014	760	770.35	743	754.35	9754	754.35	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20221014	129.35	129.35	123.2	129.35	1053	129.35
MASTEK.NSE	Mastek Limited	20221014	1674	1687.8	1600	1650.15	71997	1650.15	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20221014	633	633	620	621.85	4321	621.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20221014	88.2	88.45	84.1	84.55	107856	84.55	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20221014	430	436.8	424.65	427.75	986280	427.75	down	down	correct
MAXIND.NSE	Max India Limited	20221014	82.45	83.95	81.7	81.9	55181	81.9	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20221014	185.7	190.5	176	177.6	132964	177.6	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20221014	482.05	485.3	475.15	476.5	28565	476.5	down	down	correct
MAZDA.NSE	Mazda Limited	20221014	618	619.95	611.1	614.45	2758	614.45	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20221014	639	642	612.5	625.9	5277356	625.9	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20221014	927.9	929.9	886	922	26096	461	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20221014	3.4	3.4	3.2	3.25	58038	3.25	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20221014	19.55	20.1	19.1	19.25	51441	19.25	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20221014	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20221014	843	845	821.15	823.5	1078914	823.5	down	down	correct
MCL.NSE	Madhav Copper Limited	20221014	26.75	27.25	26.25	26.55	13563	26.55	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20221014	28.75	29.45	28	28.1	252287	28.1	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20221014	1328.4	1348	1306.95	1311.25	328673	1311.25	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20221014	36	36.7	35.25	35.55	57162	35.55	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20221014	2.5	2.5	2.5	2.5	314	2.5
MENONBE.NSE	Menon Bearings Limited	20221014	110.95	112.1	106.05	107.2	77013	107.2	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20221014	16.45	16.45	15.15	15.45	1550430	15.45	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20221014	1.2	1.2	1.1	1.15	299721	1.15	down	up	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20221014	4.2	4.35	4.2	4.35	3446	4.35	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20221014	1594.9	1599	1572.1	1582.75	141245	1582.75	down	up	incorrect
MFL.NSE	Meghmani Finechem Limited	20221014	1615.5	1633.3	1571.1	1579.95	72492	1579.95	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20221014	745.65	759.6	665.55	714.45	7732708	714.45	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20221014	35.8	38.4	35.15	37.8	340978	37.8	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20221014	786.8	814.4	786.8	808.4	609841	808.4	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20221014	276.75	278.7	271.35	273.4	132846	273.4	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20221014	234.05	240.8	230	231.35	1071753	231.35	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20221014	210.55	211.15	203.25	204.65	183891	204.65	down	up	incorrect
MINDSPACE.NSE	RR	20221014	367	371.95	359.01	369.58	23147	369.58	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20221014	143.9	145.45	139.75	141.9	39091	141.9	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20221014	3450	3472.05	3343	3379.75	2344646	3379.75	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20221014	17.7	17.7	16.8	16.9	290241	16.9	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20221014	354.9	354.95	332.25	336.5	418349	336.5	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20221014	12	12.05	11.55	11.6	7539	11.6	down	down	correct
MMFL.NSE	M M Forgings Limited	20221014	821	840	797.4	800.2	14716	800.2	down	down	correct
MMP.NSE	MMP Industries Limited	20221014	165.85	166.15	160.35	162.9	10730	162.9	down	down	correct
MMTC.NSE	MMTC Limited	20221014	35.85	36.8	34.85	35.2	2383016	35.2	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20221014	74.2	77.9	73.1	74.05	1762	74.05	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20221014	18.9	18.9	18	18.2	7687	18.2	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20221014	5.5	5.5	5.5	5.5	0	5.5
MOIL.NSE	MOIL Limited	20221014	152	153	151.05	151.8	81051	151.8	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20221014	13.95	14.45	13.95	14.05	48916	14.05	up	up	correct
MOL.NSE	Meghmani Organics Limited	20221014	118.15	119	115.85	116.35	932620	116.35	down	down	correct
MOLDTECH.NSE	Mold	20221014	90.15	91.75	89.1	89.55	16374	89.55	down	down	correct
MOLDTKPAC.NSE	Mold	20221014	859.7	859.7	823.75	828.8	91860	828.8	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20221014	93.9	93.9	89.1	89.62	812957	89.62	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20221014	730	734.6	699.05	708.3	74665	708.3	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20221014	18.45	18.75	17.6	18.1	6716	18.1	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20221014	28.4	28.45	27.45	27.55	1229000	27.55	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20221014	714.5	720.2	702.7	706.2	72525	706.2	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20221014	26.8	27.4	26.7	26.9	4126	26.9	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20221014	2138	2150	2097	2105.7	578289	2105.7	down	up	incorrect
MPSLTD.NSE	MPS Limited	20221014	643.3	656.95	643	649.85	7219	649.85	up	down	incorrect
MRF.NSE	MRF Limited	20221014	82990	83200	81010.3	81350.15	7118	81350.15	down	up	incorrect
MRO.NSE	TEK	20221014	67.55	67.95	64.5	65.25	7439	65.25	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20221014	59	59.3	58	58.15	1243945	58.15	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20221014	9.35	9.45	9.15	9.2	123657	9.2	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20221014	261	264.6	258.7	259.6	110611	259.6	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20221014	1610	1615.45	1570.8	1586.5	47070	1586.5	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20221014	8.5	8.55	8.3	8.3	46848	8.3	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20221014	22	22.3	21.3	21.4	1445247	21.4	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20221014	102.75	102.75	99.55	100.8	23941	100.8	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20221014	61	63.2	59.65	61.55	36493	61.55	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20221014	51.35	52.3	51	51.2	56477	51.2	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20221014	99.4	101.2	98.1	99.3	42738	99.3	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20221014	34.6	36.9	34.6	35.35	182961	35.35	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20221014	258	258	247.25	249.45	29033	249.45	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20221014	1030	1041	1011	1015.1	770121	1015.1	down	down	correct
NACLIND.NSE	NACL Industries Limited	20221014	75.95	76.2	74.8	75.25	39264	75.25	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20221014	8.05	8.25	8	8.2	145656	8.2	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20221014	13	13	11.5	12.3	2051	12.3	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20221014	39.05	42.15	38.2	39.1	73562	39.1	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20221014	348.1	351	340.7	342.65	5478	342.65	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20221014	111	112.6	110	110.65	23842	110.65	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20221014	325	344.5	318	319.2	10504	319.2	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20221014	308.8	308.8	295	300.1	29954	300.1	down	down	correct
NAM.NSE	INDIA	20221014	273.5	279.4	271.2	272.05	397790	272.05	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20221014	602	604.25	596.3	598	372305	598	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20221014	159.55	164	159.55	160.25	15095	160.25	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20221014	73.2	73.6	69.6	70	15341395	70	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20221014	4.5	4.5	4.5	4.5	857	4.5
NAUKRI.NSE	Info Edge (India) Limited	20221014	3850.2	3890	3751.1	3763.05	263993	3763.05	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20221014	4636.5	4740	4589.95	4608.15	259293	4608.15	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20221014	57.95	59	57.5	58.15	650070	58.15	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20221014	128.5	128.5	121.5	125.65	738942	125.65	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20221014	703.75	710.85	678.4	683.65	226226	683.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20221014	30.9	31	30.1	30.25	1145558	30.25	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20221014	1843.3	1843.9	1770	1778.4	249	1778.4	down	down	correct
NCC.NSE	NCC Limited	20221014	70.1	71	68.75	69	1059607	69	down	down	correct
NCLIND.NSE	NCL Industries Limited	20221014	191.15	191.15	182.05	182.7	163543	182.7	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20221014	1299	1370	1245.5	1297.95	1054	1297.95	down	down	correct
NDL.NSE	Nandan Denim Limited	20221014	28.45	28.9	28.25	28.35	39076	28.35	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20221014	468.75	468.75	445.1	451.15	2715	451.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20221014	348.8	348.8	324	329.35	48914	329.35	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20221014	26	27.2	25.45	25.65	105226	25.65	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20221014	21.75	21.8	20.85	21.2	137554	21.2	down	down	correct
NELCAST.NSE	Nelcast Limited	20221014	76.2	77.15	74.7	74.95	82897	74.95	down	down	correct
NELCO.NSE	Nelco Limited	20221014	890	912.85	880.15	883.2	110234	883.2	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20221014	1500	1523.95	1471.2	1485.55	18067	1485.55	down	down	correct
NESCO.NSE	Nesco Limited	20221014	565	576	565	573.15	58130	573.15	up	up	correct
NETF.NSE	Tata Mutual Fund	20221014	178.51	181	178.51	180.11	836	180.11	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20221014	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20221014	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20221014	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20221014	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20221014	68.4	69.65	67	67.2	551144	67.2	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20221014	1544.95	1568.85	1510	1527.05	20268	1527.05	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20221014	363	363.85	350.5	352.8	152965	352.8	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20221014	5.7	6	5.35	5.4	26097	5.4	down	down	correct
NFL.NSE	National Fertilizers Limited	20221014	48.5	49.35	47.6	47.8	362917	47.8	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20221014	127.95	127.95	118.15	119.95	3127	119.95	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20221014	717	749	711.05	729.7	881826	729.7	up	up	correct
NHPC.NSE	NHPC Limited	20221014	38.4	38.65	37.45	37.9	18713051	37.9	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20221014	86	87.75	85.35	85.6	158056	85.6	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20221014	21.55	22	20.45	20.55	39357	20.55	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20221014	192.2	192.2	187.7	188.02	3543010	188.02	down	down	correct
NIITLTD.NSE	NIIT Limited	20221014	304	304	292.05	293.65	285508	293.65	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20221014	6.45	6.55	6.25	6.4	2181834	6.4	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20221014	3.05	3.2	3.05	3.1	64129	3.1	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20221014	2070.05	2089	2040	2049.95	68891	2049.95	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20221014	405.9	421.9	394.2	397.8	35647	397.8	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20221014	32.25	32.25	30.5	30.95	2806	30.95	down	up	incorrect
NITCO.NSE	NITCO Limited	20221014	23.35	23.7	22.9	22.95	28162	22.95	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20221014	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20221014	212	214.85	208.5	209.55	81177	209.55	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20221014	80	80	78.45	79.65	2888	79.65	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20221014	35.8	39.5	35.8	39.5	2	39.5	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20221014	70.25	70.85	67.9	68.25	2953103	68.25	down	up	incorrect
NMDC.NSE	NMDC Limited	20221014	133	134	130.75	132.35	9507250	132.35	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20221014	256.65	259.5	251.95	254.5	403252	254.5	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20221014	8.1	8.1	7.85	7.95	106267	7.95	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20221014	6.6	7.1	6.6	7.1	805	7.1	up	up	correct
NOVARTIND.NSE	Novartis India Limited	20221014	681	689.85	679.1	683.7	5245	683.7	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20221014	203.85	209.96	203.85	207.51	2212	207.51	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20221014	408	412.15	400	400.55	12294	400.55	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20221014	173.5	175.85	170.1	170.5	117138	170.5	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20221014	1717.65	1797.65	1682.05	1771.5	5149	1771.5	up	up	correct
NTL.NSE	Neueon Towers Limited	20221014	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20221014	166.25	167.5	164.85	165.1	9588164	165.1	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20221014	401.4	408	397	397.7	11327	397.7	down	down	correct
NURECA.NSE	Nureca Limited	20221014	871	877.95	855.25	857.75	16373	857.75	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20221014	402.9	409.3	400	400.95	80416	400.95	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20221014	412.9	432.7	403.25	407.5	9118	407.5	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20221014	489.9	489.9	469	475.5	10095	475.5	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20221014	915	928.9	892.45	900.35	741979	900.35	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20221014	872.65	884.95	865	873.3	3205	873.3	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20221014	2974.95	2985	2942.25	2947.3	77922	2947.3	down	down	correct
OIL.NSE	Oil India Limited	20221014	190	191	185	186.35	1327613	186.35	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20221014	14.05	15.15	14.05	15.15	37182	15.15	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20221014	607	610.4	594	595.8	150148	595.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20221014	85	85	75.6	77.7	517484	77.7	down	down	correct
OMAXE.NSE	Omaxe Limited	20221014	95.95	96.2	92.6	93.85	31235	93.85	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20221014	35.4	35.75	35	35.05	24793	35.05	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20221014	16.85	17.1	16	16.3	55984	16.3	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20221014	13.95	14.2	13.75	13.85	3187	13.85	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20221014	14.45	14.45	14	14	483575	14	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20221014	132	132.8	127.05	127.6	13205955	127.6	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20221014	113	114.8	111	111.45	247792	111.45	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20221014	266	266.05	260	260.2	5048	260.2	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20221014	247	253	245	246.7	134866	246.7	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20221014	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20221014	159	161.9	155.1	158.4	15382	158.4	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20221014	348.65	350	335	345.65	7535	345.65	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20221014	30.3	30.65	29.2	29.4	84936	29.4	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20221014	32.45	32.55	30.3	30.75	50216	30.75	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20221014	10	10	9.5	9.6	37899	9.6	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20221014	605.5	622.8	592.55	598.35	14421	598.35	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20221014	126.7	127.85	123	123.95	351679	123.95	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20221014	271.95	274.45	266.6	268	103226	268	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20221014	77.65	78.65	75.5	76.15	622824	76.15	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20221014	68.6	68.6	65.9	65.9	7587	65.9	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20221014	35.35	36.2	34.25	34.45	1072881	34.45	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20221014	2790	2835	2760	2764.55	411	2764.55	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20221014	1.4	1.4	1.3	1.4	36554	1.4
ORTINLAB.NSE	Ortin Laboratories Limited	20221014	23.75	23.75	22.9	23.05	16758	23.05	down	down	correct
OSIAHYPER.NSE	SM	20221014	315	324	310	315.5	12160	315.5	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20221014	41.95	42.15	40.75	40.95	103727	40.95	down	down	correct
PAGEIND.NSE	Page Industries Limited	20221014	51300	51700	50625	50754.3	9888	50754.3	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20221014	74.5	75.8	72.9	75.45	811899	75.45	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20221014	95.9	99.85	92.2	93.15	8868	93.15	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20221014	143.8	143.8	136.1	139.45	6445	139.45	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20221014	153.95	156.45	143.2	144.1	151179	144.1	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20221014	71.8	71.8	68	68.05	8343	68.05	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20221014	277.2	282.05	275.75	280.7	111880	280.7	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20221014	154.5	155.5	148.7	149.1	10681	149.1	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20221014	17	17.45	16.7	16.75	108023	16.75	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20221014	112.8	114.75	111.2	112.2	414489	112.2	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20221014	7.6	7.8	7.25	7.4	310999	7.4	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20221014	22.75	22.85	22	22.05	365342	22.05	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20221014	14	14.1	13.65	13.8	33456	13.8	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20221014	99	99.25	96.8	97.6	1438745	97.6	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20221014	42.45	43	41.1	41.5	157734	41.5	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20221014	4	4	4	4	1100	4
PEARLPOLY.NSE	Pearl Polymers Limited	20221014	19.45	20.4	18.95	19.2	94467	19.2	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20221014	827	828	803	805.85	942462	805.85	down	down	correct
PENIND.NSE	Pennar Industries Limited	20221014	51.55	56.4	51.25	54.75	8342149	54.75	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20221014	12.65	13.05	12.25	13.05	174493	13.05	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20221014	3580	3684	3565	3647.4	535415	3647.4	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20221014	199	204.25	198.45	201	1843181	201	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20221014	103.5	103.5	101.9	102.05	2615849	102.05	down	down	correct
PFIZER.NSE	Pfizer Limited	20221014	4375.2	4420	4360.1	4370.2	16318	4370.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20221014	75.45	80.5	75.4	77.15	95062	77.15	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20221014	14.35	14.55	14	14.1	383086	14.1	down	down	correct
PGEL.NSE	PG Electroplast Limited	20221014	1055	1088.9	1045.05	1050.4	13229	1050.4	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20221014	13931.75	13933.35	13790	13821.9	3889	13821.9	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20221014	4162	4163.7	4105.8	4137.7	2549	4137.7	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20221014	458	462.65	438.3	440.95	9303	440.95	down	down	correct
PGINVIT.NSE	IV	20221014	140.99	141	139.9	140.02	197688	140.02	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20221014	1408.75	1409.5	1351.15	1361.85	182918	1361.85	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20221014	2654.9	2668.15	2615.35	2619.75	96984	2619.75	down	down	correct
PIIND.NSE	PI Industries Limited	20221014	3024	3042.45	3002.2	3014.6	353643	3014.6	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20221014	1804.75	1828	1781	1787.25	1526	1787.25	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20221014	8	8.05	7.8	7.85	109737	7.85	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20221014	172.1	172.1	165.5	165.65	736	165.65	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20221014	43.65	44	42.9	43.4	7741	43.4	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20221014	294.45	300	290	290.75	29793	290.75	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20221014	276.8	276.8	252.2	254.9	1528	254.9	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20221014	229	234	202.35	222.7	77945	222.7	down	down	correct
PNB.NSE	Punjab National Bank	20221014	36.65	36.8	35.75	35.85	26022043	35.85	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20221014	61.35	61.35	60.7	60.8	60973	60.8	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20221014	392.6	398.1	385.55	390.5	89988	390.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20221014	54.4	56.45	52.45	53.8	70063	53.8	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20221014	265.1	267.55	261.6	264.05	203373	264.05	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20221014	219.3	220	209.9	210.8	10100	210.8	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20221014	259.4	260.85	258	258.5	1907	258.5	down	down	correct
POKARNA.NSE	Pokarna Limited	20221014	452.35	455	429.2	437	57961	437	down	down	correct
POLYCAB.NSE	Polycab India Limited	20221014	2600	2623.6	2562.8	2570.45	151383	2570.45	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20221014	968.25	982.1	930	936.55	55597	936.55	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20221014	1831	1845.75	1790	1794.45	113423	1794.45	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20221014	254.75	259.9	249	249.85	7212	249.85	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20221014	328	329	318.5	323	3131668	323	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20221014	218	218	211.55	212.65	17523893	212.65	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20221014	3413.55	3435.35	3372	3385.35	20307	3385.35	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20221014	1919.5	1924.95	1816.55	1836.15	78676	1836.15	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20221014	221.45	221.45	215.15	215.75	10845	215.75	down	down	correct
PPL.NSE	Prakash Pipes Limited	20221014	170.65	171.15	168.55	169.85	45297	169.85	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20221014	15.4	15.55	14.75	14.9	229938	14.9	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20221014	446	453	428.1	435.1	1503002	435.1	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20221014	52.05	52.25	50.1	50.8	461831	50.8	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20221014	5.35	5.45	5.25	5.3	562072	5.3	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20221014	33.25	33.25	31.2	31.55	17024	31.55	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20221014	107.45	110	105.4	105.7	56120	105.7	down	down	correct
PRECOT.NSE	Precot Limited	20221014	233.95	235	232	233.65	1851	233.65	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20221014	89.95	89.95	85.55	87.4	66715	87.4	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20221014	438.1	455	431.05	432.15	9692	432.15	down	up	incorrect
PREMIER.NSE	Premier Limited	20221014	3.8	3.8	3.6	3.65	14463	3.65	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20221014	92.85	92.85	90	90.25	3554	90.25	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20221014	55.95	58.4	52.25	55.8	512444	55.8	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20221014	443.1	447.45	435.5	437.85	91289	437.85	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20221014	195.15	197.7	189.2	191	654341	191	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20221014	100.9	107	98.5	104.5	142810	104.5	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20221014	584.45	585.9	576.1	577.75	99346	577.75	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20221014	16.65	16.85	16	16.2	231490	16.2	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20221014	1409.25	1425	1360.45	1372.75	31502	1372.75	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20221014	21.85	22.3	21.7	21.85	81242	21.85
PRSMJOHNSN.NSE	Prism Johnson Limited	20221014	125.5	126.5	121.8	123.55	206761	123.55	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20221014	15.2	15.4	15	15.05	80442	15.05	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20221014	640.15	661.85	631.55	636.3	278994	636.3	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20221014	32.89	33.31	32.67	32.79	942568	32.79	down	up	incorrect
PTC.NSE	PTC India Limited	20221014	77.4	77.8	75.6	76.2	262395	76.2	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20221014	30.15	30.6	29.95	30.05	83844	30.05	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20221014	1165	1165	1075.1	1085.35	32470	1085.35	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20221014	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20221014	93.5	93.9	91.7	92.1	57926	92.1	down	down	correct
PVR.NSE	PVR Limited	20221014	1739.95	1739.95	1686.85	1691.95	243850	1691.95	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20221014	43.12	43.43	42.97	43.06	18284	43.06	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20221014	1820.01	1833.89	1816.51	1816.91	446	1816.91	down	down	correct
QUESS.NSE	Quess Corp Limited	20221014	589.65	594.15	571.05	576.35	71749	576.35	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20221014	208.6	208.6	198.05	199.7	63935	199.7	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20221014	1.25	1.25	1.25	1.25	0	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20221014	1.35	1.4	1.35	1.35	8525	1.35
RADICO.NSE	Radico Khaitan Limited	20221014	1065	1085	1030.05	1034.95	252307	1034.95	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20221014	24.5	24.6	24.25	24.3	131357	24.3	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20221014	112.45	113.5	108.8	109.45	681919	109.45	down	down	correct
RAIN.NSE	Rain Industries Limited	20221014	169.8	170.5	165.2	166.1	746933	166.1	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20221014	676.1	704.5	660.6	694.2	808662	694.2	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20221014	282.1	283.6	279	280	2901	280	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20221014	1255	1255	1200	1204.5	47700	1204.5	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20221014	37.7	37.8	34.6	35.15	30749	35.15	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20221014	41.25	42.45	40.8	41.35	771	41.35	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20221014	7.6	7.6	7.6	7.6	0	7.6
RALLIS.NSE	Rallis India Limited	20221014	212.55	215	212.55	213.7	85912	213.7	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20221014	15.95	16.25	15.85	16	10072	16	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20221014	119.85	125.45	115.4	120.95	1944870	120.95	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20221014	711.9	714.95	696	697.75	238974	697.75	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20221014	190	194.2	185.05	186.55	63354	186.55	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20221014	260.5	270	256.75	258.15	63816	258.15	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20221014	218.25	221.6	214	215.95	139890	215.95	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20221014	24.85	25.45	24	24.3	226917	24.3	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20221014	231.2	234.25	222.65	223.75	5452	223.75	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20221014	869	877.35	855	860.6	18318	860.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20221014	2078.15	2125	2027.6	2049.1	25840	2049.1	down	down	correct
RAYMOND.NSE	Raymond Limited	20221014	1260	1267	1145	1155.6	880069	1155.6	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20221014	744.9	745.15	731.05	732.95	3310	732.95	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20221014	126	126.5	123.65	124.1	10430601	124.1	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20221014	93.8	94.65	92.9	93.15	1575438	93.15	down	down	correct
RCOM.NSE	Reliance Communications Limited	20221014	1.85	1.9	1.85	1.85	4550754	1.85
RECLTD.NSE	REC Limited	20221014	93.1	93.2	91.65	91.9	5376042	91.9	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20221014	137.6	138.95	137.15	138.1	1259059	138.1	up	up	correct
REFEX.NSE	Refex Industries Limited	20221014	158.45	162.35	155.45	156.65	102185	156.65	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20221014	25.25	27.85	25.25	27.85	132684	27.85	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20221014	982.45	988.65	975	977.4	75776	977.4	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20221014	13.1	13.1	13.1	13.1	0	13.1
RELIANCE.NSE	Reliance Industries Limited	20221014	2415	2416.35	2369.1	2370.7	4202459	2370.7	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20221014	185.9	191	179.95	184.85	3109956	184.85	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20221014	144.9	145.7	138.25	138.85	686736	138.85	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20221014	226.15	230	218.45	222.05	6769	222.05	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20221014	66.45	66.7	63.05	63.5	21498096	63.5	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20221014	217.1	222.1	210.4	210.85	78205	210.85	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20221014	158.85	159.9	157	158.95	12549	158.95	up	up	correct
REPRO.NSE	Repro India Limited	20221014	455.35	460.7	442.2	454.6	4678	454.6	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20221014	139.35	141.9	137.65	138.05	34972	138.05	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20221014	891.65	898.35	850.3	862.75	2899	862.75	down	down	correct
RGL.NSE	Renaissance Global Limited	20221014	111.2	112.95	108.3	111.45	79853	111.45	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20221014	3.8	3.8	3.7	3.75	422465	3.75	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20221014	671.6	688	661.05	663.95	151567	663.95	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20221014	59	59.75	57.25	57.65	537024	57.65	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20221014	1157	1163	1111	1117.25	753410	1117.25	down	down	correct
RITES.NSE	RITES Limited	20221014	391.25	404.9	379.75	387.2	11246546	387.2	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20221014	19.7	19.7	18.65	19.7	81890	19.7
RKEC.NSE	RKEC Projects Limited	20221014	45.65	46.25	44.75	45.1	10620	45.1	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20221014	215	227.3	215	223.45	4246302	223.45	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20221014	1.9	1.9	1.8	1.8	43630	1.8	down	down	correct
RML.NSE	Rane (Madras) Limited	20221014	364.75	367.35	360	362.2	4359	362.2	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20221014	3.15	3.15	3.15	3.15	0	3.15
ROHLTD.NSE	Royal Orchid Hotels Limited	20221014	270.9	273	264.3	268.85	114310	268.85	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20221014	2059	2080	1979.9	1993.95	74512	1993.95	down	down	correct
ROLLT.NSE	Rollatainers Limited	20221014	1.35	1.4	1.3	1.35	398094	1.35
ROLTA.NSE	Rolta India Limited	20221014	4.25	4.35	4.25	4.25	120051	4.25
ROML.NSE	Raj Oil Mills Limited	20221014	57.5	58.45	56.25	56.55	5743	56.55	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20221014	916	928.95	908.45	914.2	16274	914.2	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20221014	287.35	299.7	280.2	282.1	81294	282.1	down	down	correct
ROUTE.NSE	Route Mobile Limited	20221014	1410	1434.5	1385	1395.25	94725	1395.25	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20221014	841.9	847.7	796.1	800.2	90865	800.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20221014	16.7	16.8	16.05	16.2	5351153	16.2	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20221014	36.15	36.55	35.7	35.8	21688	35.8	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20221014	474	484.95	474	477.95	31488	477.95	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20221014	27.5	27.85	26.85	27.15	31612	27.15	down	down	correct
RSWM.NSE	RSWM Limited	20221014	325	333	318.05	319.3	28853	319.3	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20221014	245.5	251	234	237.3	137129	237.3	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20221014	50	50.65	48.65	48.85	1080434	48.85	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20221014	4.5	4.55	4.4	4.4	7597380	4.4	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20221014	239	244.4	224.1	227.65	82111	227.65	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20221014	9.15	9.15	8.65	8.95	42540	8.95	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20221014	126	126.7	119.15	121.25	144176	121.25	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20221014	314	315.05	310	310.4	79804	310.4	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20221014	27.8	28	27	27.5	40478	27.5	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20221014	37.3	38.25	36.65	36.8	8736716	36.8	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20221014	31.35	31.35	28.55	29.25	1512	29.25	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20221014	6.35	6.35	6.25	6.35	2703	6.35
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20221014	2.25	2.25	2.25	2.25	0	2.25
SADBHAV.NSE	Sadbhav Engineering Limited	20221014	13	13	12.25	12.35	707560	12.35	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20221014	6.75	6.8	6.45	6.5	206374	6.5	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20221014	1746	1764.95	1682.1	1701.25	12481	1701.25	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20221014	28.9	28.9	28.35	28.45	9448	28.45	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20221014	205.5	208.35	201.15	202	21424	202	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20221014	80	80	77.7	77.9	8472934	77.9	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20221014	286.9	295	281.05	286.25	35456	286.25	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20221014	22.5	22.75	22	22.2	202078	22.2	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20221014	99.8	99.8	95.5	96.2	204620	96.2	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20221014	14.5	14.65	14.15	14.3	123053	14.3	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20221014	29.15	29.25	28.55	28.75	225757	28.75	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20221014	265	296.6	261.1	286.9	20412	286.9	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20221014	13.45	13.9	13.15	13.2	145360	13.2	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20221014	249.9	254.25	245	247	28762	247	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20221014	4.2	4.25	3.9	4.2	121872	4.2
SANCO.NSE	Sanco Industries Limited	20221014	8.9	9.1	8.7	9	12119	9	up	up	correct
SANDESH.NSE	The Sandesh Limited	20221014	774.35	774.35	752.45	757.35	769	757.35	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20221014	223.9	227	218.05	222.1	43485	222.1	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20221014	267.1	267.1	257.9	260	15918	260	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20221014	51.5	53.55	51	53.55	360285	53.55	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20221014	229.95	229.95	224	225.45	41328	225.45	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20221014	24	24	21.5	21.75	56155	21.75	down	down	correct
SANOFI.NSE	Sanofi India Limited	20221014	5754.6	5839	5730	5743.7	13455	5743.7	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20221014	0.75	0.8	0.75	0.75	515701	0.75
SARDAEN.NSE	Sarda Energy & Minerals Limited	20221014	825.15	837.85	807.15	813.25	13334	813.25	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20221014	380	383.05	376	380.2	89454	380.2	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20221014	48.8	49.55	47.75	48.05	40652	48.05	down	up	incorrect
SARVESHWAR.NSE	SM	20221014	61	61	58	58	3200	58	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20221014	825.8	836	815.05	827.25	5204	827.25	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20221014	305.95	319.8	302.95	307.05	13734	307.05	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20221014	2.9	2.9	2.9	2.9	11000	2.9
SATIA.NSE	Satia Industries Limited	20221014	143	143	137.1	138.1	205307	138.1	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20221014	136.45	137	130.5	133	75680	133	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20221014	465.55	472	446.2	452.05	65985	452.05	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20221014	872	872	845.15	846.85	1110130	846.85	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20221014	148.7	150.5	148.7	149.29	2143	149.29	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20221014	1201	1217.05	1177.6	1179.8	717290	1179.8	down	up	incorrect
SBIN.NSE	State Bank of India	20221014	530.2	534.85	526	527.2	8545479	527.2	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20221014	14.85	15.5	14.85	15.35	1907667	15.35	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20221014	3340	3352.45	3163.25	3202.15	173548	3202.15	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20221014	183.95	185.6	179	180.4	44501	180.4	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20221014	177.8	181.4	173.35	174.35	810142	174.35	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20221014	121	121.75	115	116.55	917562	116.55	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20221014	122.95	123	118.2	118.9	343178	118.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20221014	1184.4	1211.2	1150	1190	15927	1190	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20221014	67.9	67.9	62.3	62.8	44175	62.8	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20221014	322	334.6	310.5	313.75	164148	313.75	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20221014	19.2	19.25	18.2	18.65	36554	18.65	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20221014	103.9	105.05	102.7	103.2	307755	103.2	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20221014	187.5	187.5	177.05	184.2	18423	184.2	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20221014	287	289.7	282	283.8	65670	283.8	down	down	correct
SETCO.NSE	Setco Automotive Limited	20221014	11.25	11.3	11	11.1	78565	11.1	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20221014	201.85	201.94	200.75	200.85	1979	200.85	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20221014	44.84	44.84	44.48	44.53	215232	44.53	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20221014	178.51	179.3	177.54	177.66	184185	177.66	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20221014	389.99	397.21	389.99	394.71	45547	394.71	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20221014	437.25	443.98	431.75	432.81	9250	432.81	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20221014	1.85	1.9	1.8	1.8	120594	1.8	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20221014	27.95	27.95	27.95	27.95	0	27.95
SFL.NSE	Sheela Foam Limited	20221014	2633.6	2685	2610.3	2648.35	29904	2648.35	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20221014	148.6	150	146.1	147.7	1720	147.7	down	down	correct
SGL.NSE	STL Global Limited	20221014	23.75	24.2	23.4	23.9	3830	23.9	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20221014	63.85	63.95	61.55	61.95	14122	61.95	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20221014	501.7	506.65	491	494.05	23268	494.05	down	down	correct
SHALBY.NSE	Shalby Limited	20221014	134.75	144.85	134.75	136.15	483531	136.15	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20221014	169	170.9	164	165.05	123086	165.05	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20221014	755	758.9	720.05	729.1	80240	729.1	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20221014	21.25	22.45	21.25	22.4	2914	22.4	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20221014	360.15	378	357.75	360.05	124937	360.05	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20221014	438.05	442.4	432	434.35	34594	434.35	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20221014	804.15	812.35	791.25	796.25	5385	796.25	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20221014	1255.05	1284.8	1255.05	1262.6	42566	1262.6	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20221014	399.99	402.99	397.79	398.19	2024	398.19	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20221014	159.1	188	157.9	182.7	1438575	182.7	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20221014	354.65	357.2	348.65	350.4	112716	350.4	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20221014	37.95	37.95	36.6	36.9	40148	36.9	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20221014	125.8	139	121.05	127.95	256108	127.95	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20221014	159	159.6	155.95	156.4	5092	156.4	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20221014	140.95	141.6	137	138.6	94240	138.6	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20221014	770.15	773.65	760.85	765.15	48647	765.15	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20221014	62.2	65	62.2	63	2546	63	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20221014	66.75	67.3	65	65.4	196329	65.4	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20221014	21349	21499	20971.05	21188.5	63317	21188.5	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20221014	240.2	243	234.25	238.1	41727	238.1	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20221014	14	14.35	13.65	13.7	16128	13.7	down	down	correct
SHRENIK.NSE	Shrenik Limited	20221014	1.95	2	1.9	1.9	586688	1.9	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20221014	132.65	132.65	127.15	128.15	4119	128.15	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20221014	342.7	346	325.6	329.15	39875	329.15	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20221014	810	810	755	758.65	1352	758.65	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20221014	1728	1759	1726.55	1746	20579	1746	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20221014	23.2	23.2	22.1	22.25	313265	22.25	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20221014	289.85	291.35	284.35	290	100158	290	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20221014	10.15	10.15	9.25	9.5	5198	9.5	down	down	correct
SICAL.NSE	Sical Logistics Limited	20221014	7.75	7.75	7.75	7.75	0	7.75
SIEMENS.NSE	Siemens Limited	20221014	2791.8	2791.8	2733.4	2746.4	145103	2746.4	down	down	correct
SIGIND.NSE	Signet Industries Limited	20221014	39.7	42.9	38.6	40.15	66457	40.15	up	up	correct
SIL.NSE	Standard Industries Limited	20221014	21.9	22.55	21.9	22.1	35931	22.1	up	up	correct
SILGO.NSE	Silgo Retail Limited	20221014	24.55	24.95	23.8	24	16371	24	down	down	correct
SILINV.NSE	SIL Investments Limited	20221014	318	319.65	310.25	311.95	1017	311.95	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20221014	29.75	29.95	28.35	28.95	24074	28.95	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20221014	19.2	21.3	19.2	20.25	34560	20.25	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20221014	54.95	54.95	52	52.8	18156	52.8	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20221014	83.1	85.55	82.5	82.6	1182	82.6	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20221014	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20221014	592.45	604.8	592.45	598.1	19068	598.1	up	up	correct
SIS.NSE	SIS Limited	20221014	417	427.4	414.85	416.95	50403	416.95	down	down	correct
SITINET.NSE	SITI Networks Limited	20221014	1.8	1.85	1.7	1.75	1015949	1.75	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20221014	465	472.95	450.25	456.9	137177	456.9	down	down	correct
SJVN.NSE	SJVN Limited	20221014	32.8	33	32.15	32.35	1203466	32.35	down	down	correct
SKFINDIA.NSE	SKF India Limited	20221014	4540	4586.7	4510.75	4517.95	16669	4517.95	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20221014	3.25	3.25	3.25	3.25	0	3.25
SKIPPER.NSE	Skipper Limited	20221014	71.9	73.55	71.2	71.4	120899	71.4	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20221014	112	114.85	109	110.65	32599	110.65	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20221014	133.5	136	132.3	132.85	16303	132.85	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20221014	79.95	80	78.2	78.6	39703	78.6	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20221014	792	792	771.6	777.75	16680	777.75	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20221014	679.45	679.45	662.15	666.95	1062	666.95	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20221014	88.1	91.9	88.1	89.2	55421	89.2	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20221014	35.35	35.6	33.35	33.65	389638	33.65	down	up	incorrect
SOBHA.NSE	Sobha Limited	20221014	648.45	652	632.8	637.55	119596	637.55	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20221014	420.55	423.7	410.35	412.1	39584	412.1	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20221014	3877	3899.4	3815	3847.5	22324	3847.5	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20221014	549.35	556.45	546.15	548.7	12410	548.7	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20221014	7.5	7.5	7	7	11910	7	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20221014	47.15	47.15	43.65	44.2	2025	44.2	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20221014	469.9	469.95	458.1	459.9	480156	459.9	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20221014	508.4	513.1	501.1	504.3	75491	504.3	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20221014	298.5	304.95	288.55	290.15	226136	290.15	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20221014	9.95	10.05	9.6	9.65	7691739	9.65	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20221014	144.7	149.45	139	141.25	63307	141.25	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20221014	417	417	401.6	403.75	27854	403.75	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20221014	565	582	555.55	577.2	116573	577.2	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20221014	242	242	228.15	230.15	917907	230.15	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20221014	17.2	18.35	17	17.35	81176	17.35	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20221014	214	219	204.6	206.15	115737	206.15	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20221014	74.1	74.7	72.6	73.3	160029	73.3	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20221014	2.1	2.1	2.1	2.1	0	2.1
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20221014	54.15	54.6	53	53.3	312769	53.3	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20221014	39.5	39.95	38.6	38.85	891887	38.85	down	down	correct
SPLIL.NSE	SPL Industries Limited	20221014	56.65	58.75	52.75	57.9	117937	57.9	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20221014	32.55	33.6	31.5	31.7	69005	31.7	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20221014	3.45	3.45	3.35	3.4	384273	3.4	down	down	correct
SPYL.NSE	Shekhawati Poly	20221014	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20221014	240	243	232	234.35	42677	234.35	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20221014	4.25	4.25	4.25	4.25	0	4.25
SRF.NSE	SRF Limited	20221014	2549	2551.35	2491.05	2496.6	281480	2496.6	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20221014	759.85	786	733.6	739.95	13488	739.95	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20221014	83.95	83.95	81.25	81.95	72583	81.95	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20221014	1200	1215.8	1180.35	1183.9	685904	1183.9	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20221014	771.6	779.55	763	764.15	14367	764.15	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20221014	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20221014	315	319	308	309.35	243447	309.35	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20221014	106.35	110.65	106.35	109.55	349597	109.55	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20221014	199	202.85	198	198.25	66222	198.25	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20221014	89.6	90	86.25	86.45	62979	86.45	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20221014	59.05	59.8	57.75	58.55	9146	57.56	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20221014	12.95	13.45	12.9	13.05	983464	13.05	up	up	correct
STEL.NSE	STEL Holdings Limited	20221014	129.45	131.5	126.2	126.9	8937	126.9	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20221014	224	230.7	220	227.95	141394	227.95	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20221014	170.3	174.15	166.7	168.85	561895	168.85	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20221014	685	691.7	669.75	672	71588	672	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20221014	1087.75	1114.4	1075	1090.95	21301	1090.95	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20221014	142.85	142.85	142.85	142.85	691	142.85
SUBEXLTD.NSE	Subex Limited	20221014	32.1	32.3	31.3	31.4	1475398	31.4	down	down	correct
SUBROS.NSE	Subros Limited	20221014	367.7	377.35	360.2	362.45	14451	362.45	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20221014	420.6	423.9	407.5	411.5	84704	411.5	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20221014	6.35	6.35	5.9	5.95	188992	5.95	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20221014	512	517.8	507.5	509.1	408687	509.1	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20221014	12.1	12.7	12.1	12.35	15090	12.35	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20221014	615	619.45	608.9	611.55	3374	611.55	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20221014	4500	4507.95	4421	4433.35	542	4433.35	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20221014	2.95	3.05	2.9	2.9	402844	2.9	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20221014	2222.9	2254.25	2215.15	2243.3	25771	2243.3	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20221014	95.65	97.05	91.85	92.25	242809	92.25	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20221014	345.65	347	339.05	342.2	2197	342.2	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20221014	922.25	929.8	910.05	921.45	66602	921.45	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20221014	83.6	83.6	82.25	82.6	112916	82.6	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20221014	976	979.9	964	976.3	3307000	976.3	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20221014	399.8	402.6	393.5	397.15	128414	397.15	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20221014	544.9	547.9	534.35	535.95	503091	535.95	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20221014	249.5	257.1	242.2	243.85	48550	243.85	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20221014	10.55	10.7	10.1	10.2	70242	10.2	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20221014	327	329.85	322.45	324.6	93533	324.6	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20221014	1.85	1.85	1.75	1.75	6994012	1.75	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20221014	1991	2003.25	1930.1	1939.55	20361	1939.55	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20221014	23.6	24	22.9	23.15	47748	23.15	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20221014	11.3	12.4	11.1	11.3	98375	11.3
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20221014	63.3	63.3	59.65	60.2	13072	60.2	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20221014	467.5	477	463.55	470.75	93976	470.75	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20221014	98	98.1	92.7	95.1	74143	95.1	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20221014	66.6	67.5	66.1	66.45	50426	66.45	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20221014	43.5	44.35	41.8	42.8	175041	42.8	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20221014	67.72	68.64	65.6	66.33	386937	66.33	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20221014	410	410.05	404.8	406.4	322666	406.4	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20221014	5.8	5.8	5.65	5.7	87498	5.7	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20221014	7	7	6.65	6.7	96966089	6.7	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20221014	28.65	29.45	28.25	28.55	191657	28.55	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20221014	214.8	216.9	209.5	211.15	35318	211.15	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20221014	1640	1658	1625	1626.4	3679	1626.4	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20221014	329.45	329.5	321.1	321.55	8098	321.55	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20221014	297.9	302.75	293	295.8	532131	295.8	down	down	correct
SYMPHONY.NSE	Symphony Limited	20221014	844	875	842.05	847.5	22890	847.5	up	up	correct
SYNGENE.NSE	Syngene International Limited	20221014	553.55	556.8	548.5	550.8	216015	550.8	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20221014	91.6	91.6	87.4	88.05	8738	88.05	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20221014	193	195.45	187.2	188.9	82654	188.9	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20221014	24.65	24.75	23.7	23.85	194983	23.85	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20221014	485	492	482.35	484	22150	484	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20221014	829	837.85	814.5	820.8	785568	820.8	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20221014	13.45	13.8	12.65	12.8	10321	12.8	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20221014	4.3	4.3	4.3	4.3	0	4.3
TARC.NSE	TARC Limited	20221014	43.75	45.7	42.6	45.05	2892160	45.05	up	up	correct
TARMAT.NSE	Tarmat Limited	20221014	53.05	53.5	51.5	51.65	7352	51.65	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20221014	11999.55	12178.15	11930.2	11995.95	803	11995.95	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20221014	1175	1177.3	1140.75	1143.7	1255257	1143.7	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20221014	216	218.4	213.5	213.9	813857	213.9	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20221014	1177	1192.8	1159.05	1163.7	330303	1163.7	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20221014	768.95	768.95	760	761.25	1278730	761.25	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20221014	8500.3	8565	8415	8465.55	206564	8465.55	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20221014	2339	2450	2333.55	2393.2	165821	2393.2	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20221014	730.8	748.95	720	722.95	40683	722.95	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20221014	407	409.2	395.3	396.25	12875470	396.25	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20221014	196.9	198.45	190.6	191.4	1512366	191.4	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20221014	220	220.6	215.5	215.9	8739363	215.9	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20221014	101.85	102.8	99.9	100.1	32456805	100.1	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20221014	615.6	628	614.5	617.55	88917	617.55	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20221014	2530	2530	2457.35	2489.6	4602	2489.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20221014	80.45	82.4	79.6	80	263671	80	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20221014	797	805	781.05	787.75	91656	787.75	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20221014	386.35	391.45	386	386.35	460	386.35
TCIEXP.NSE	TCI Express Limited	20221014	1886.25	1929.05	1865.2	1890.35	20589	1890.35	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20221014	4.35	4.35	4.35	4.35	0	4.35
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20221014	644.5	673	630.55	655.85	189909	655.85	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20221014	1254	1264.5	1214.05	1230.15	17624	1230.15	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20221014	3145	3150	3071	3099.15	2245977	3091.15	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20221014	625	632	616.3	620.5	43288	620.5	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20221014	3027.1	3060	2970	2979.5	9124	2979.5	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20221014	10.05	10.15	9.7	9.85	10599	9.85	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20221014	1035	1049.9	1016.05	1019.85	3492929	1019.85	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20221014	283	284.05	279.75	280.15	146298	280.15	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20221014	730	737.5	708.15	712.25	615327	712.25	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20221014	99.2	99.2	92.3	92.3	59487	92.3	down	down	correct
TERASOFT.NSE	Tera Software Limited	20221014	49.5	52	48	49.05	77892	49.05	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20221014	62	62	60.05	60.45	11248	60.45	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20221014	64.45	66.8	63.55	64.4	184767	64.4	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20221014	48.3	49.2	48.1	48.4	1186773	48.4	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20221014	67.85	68.45	67	67.1	182789	67.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20221014	9.1	9.1	9.1	9.1	3904	9.1
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20221014	11.45	11.8	11.15	11.4	50079	11.4	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20221014	1290	1291.1	1254.05	1265.35	3518	1265.35	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20221014	93.3	95.4	92.2	92.95	2568	92.95	down	down	correct
THEJO.NSE	SM	20221014	1057.45	1057.45	1035.15	1050	600	1050	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20221014	1030	1050	1017	1026	6082	1026	down	down	correct
THERMAX.NSE	Thermax Limited	20221014	2078.7	2091.8	2014	2026.25	44559	2026.25	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20221014	77.5	78.75	76.3	76.55	217709	76.55	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20221014	35.65	37.7	35.65	37.7	398	37.7	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20221014	677.9	682.4	670.05	673.95	18191	673.95	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20221014	101.45	102.95	99.15	99.75	276940	99.75	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20221014	1042.8	1042.8	1011	1017.4	5814	1017.4	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20221014	722	738	701.05	709.5	17560	709.5	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20221014	2688	2732.65	2633.95	2643.9	219094	2643.9	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20221014	4.5	4.65	4.5	4.6	23065	4.6	up	down	incorrect
TIL.NSE	TIL Limited	20221014	112.2	114.9	111	112.4	5793	112.4	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20221014	50	50.5	49.05	49.35	1261	49.35	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20221014	106.95	108	102.1	103.75	1069712	103.75	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20221014	3190	3190	3063.25	3076.15	29244	3076.15	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20221014	305.45	309.65	301.2	302.3	202491	302.3	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20221014	1569	1569	1521.05	1552.3	4508	1552.3	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20221014	216	216.95	211.05	211.75	211455	211.75	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20221014	15	15.6	14.85	15.4	224188	15.4	up	down	incorrect
TITAN.NSE	Titan Company Limited	20221014	2640	2663.6	2607.75	2617.8	1326916	2617.8	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20221014	99.15	99.15	96	96.4	99176	96.4	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20221014	240.7	244.7	238	240.4	317127	240.4	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20221014	7.9	8.2	7.7	7.8	5636	7.8	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20221014	96.6	104.6	95.8	101.9	114188	101.9	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20221014	1609.2	1616.05	1591.1	1595.05	355129	1595.05	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20221014	484	487.5	476.45	478	204800	478	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20221014	163.25	168.65	161	168.65	53038	168.65	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20221014	108.1	113.05	104	112.95	29944	112.95	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20221014	196	199.9	191.45	193.6	63725	38.72	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20221014	18	18.35	17.95	18.35	99410	18.35	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20221014	72.4	73.5	70.25	70.65	41038	70.65	down	down	correct
TRENT.NSE	Trent Limited	20221014	1432	1432	1373.85	1379.6	441023	1379.6	down	down	correct
TRF.NSE	TRF Limited	20221014	175	180.9	174.2	174.2	1807275	174.2	down	down	correct
TRIDENT.NSE	Trident Limited	20221014	36.95	36.95	36.05	36.2	2887595	36.2	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20221014	102.25	103.05	100.95	101.25	65229	101.25	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20221014	52.6	54	52	52.2	519664	52.2	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20221014	262	266.2	261	263.8	653568	263.8	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20221014	290	292	272.9	275.8	849947	275.8	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20221014	965	986.85	891.15	900.9	14559	900.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20221014	988.5	1003.95	975	983.55	50046	983.55	down	down	correct
TTL.NSE	T.T. Limited	20221014	87.55	88.45	84.5	84.7	7905	84.7	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20221014	109.95	109.95	109.95	109.95	571943	109.95
TV18BRDCST.NSE	TV18 Broadcast Limited	20221014	37.6	37.65	36.75	36.85	3936591	36.85	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20221014	249.9	292.35	248.05	289.85	1199267	289.85	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20221014	1091	1106.9	1072.65	1078.35	1723553	1078.35	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20221014	2416.5	2476	2392.1	2405.5	6286	2405.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20221014	274.95	275.75	270	270.8	58452	270.8	down	down	correct
TVVISION.NSE	TV Vision Limited	20221014	2.85	2.85	2.85	2.85	958	2.85
TWL.NSE	Titagarh Wagons Limited	20221014	161	165	160.75	161.95	286319	161.95	up	up	correct
UBL.NSE	United Breweries Limited	20221014	1665	1680.3	1645.1	1661.75	164841	1661.75	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20221014	128.65	129.3	127.25	127.8	4120	127.8	down	down	correct
UCOBANK.NSE	UCO Bank	20221014	11.75	11.8	11.6	11.65	1115759	11.65	down	down	correct
UFLEX.NSE	Uflex Limited	20221014	707	714.8	697.6	700.6	86288	700.6	down	down	correct
UFO.NSE	UFO Moviez India Limited	20221014	112.9	116.4	110.6	111	225080	111	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20221014	77.95	78.95	74.3	75.45	667037	75.45	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20221014	174	177.75	170	170.8	83698	170.8	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20221014	3.15	3.15	3.05	3.05	154433	3.05	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20221014	255	257	247	247.95	699764	247.95	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20221014	25	25.1	23.75	24	4973579	24	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20221014	6260	6260	6169	6192	249291	6192	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20221014	61.25	61.3	58.5	58.7	7422	58.7	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20221014	4.05	4.45	4.05	4.2	35967	4.2	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20221014	364.25	374.9	364.25	371.65	95593	371.65	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20221014	303.45	305	291.4	294.7	23504	294.7	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20221014	132.05	136.7	130.15	135.05	11782	135.05	up	up	correct
UNIONBANK.NSE	Union Bank of India	20221014	43.85	44.1	42.9	43.1	2638619	43.1	down	down	correct
UNITECH.NSE	Unitech Limited	20221014	1.95	1.95	1.85	1.9	663530	1.9	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20221014	295.75	299.95	293.05	295.1	1431	295.1	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20221014	78.2	78.2	75	76.6	6147	76.6	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20221014	268	268	252.25	253.35	108651	253.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20221014	599.8	604.4	552.7	560.65	18793	551.4	down	down	correct
UPL.NSE	UPL Limited	20221014	674	687.6	672	678.3	2108845	678.3	up	up	correct
URJA.NSE	Urja Global Limited	20221014	11.2	11.2	10.85	10.9	537429	10.9	down	down	correct
USHAMART.NSE	Usha Martin Limited	20221014	134.75	134.75	132.5	133.85	546622	133.85	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20221014	741.15	744.15	730.35	736.15	189746	736.15	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20221014	44.47	44.48	43.51	43.66	8805	43.66	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20221014	1832.48	1849.99	1825	1828.62	1261	1828.62	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20221014	619.97	619.97	611	613.61	850	613.61	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20221014	51	51.73	50.4	51.05	203	51.05	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20221014	3.2	3.3	3.1	3.3	599053	3.3	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20221014	266	272	257.4	258.5	164795	258.5	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20221014	111.3	111.5	109.5	109.65	12853	109.65	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20221014	2502.75	2547.8	2498	2506.3	8433	2506.3	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20221014	350.5	355.8	336.05	338.95	158685	338.95	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20221014	98.55	101	98.05	98.1	40657	98.1	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20221014	36	36.2	34.05	34.4	8089433	34.4	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20221014	719.25	756.7	716	719.3	39819	719.3	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20221014	51.5	53.6	51.5	51.8	151456	51.8	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20221014	19.7	20	19.4	19.7	25297	19.7
VARROC.NSE	Varroc Engineering Limited	20221014	317.9	317.9	308.95	310.35	135028	310.35	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20221014	27.75	28.05	26.85	27	502106	27	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20221014	21.15	21.15	20.4	20.8	32087	20.8	down	down	correct
VBL.NSE	Varun Beverages Limited	20221014	1077	1077	1020	1026.5	1608289	1026.5	down	down	correct
VEDL.NSE	Vedanta Limited	20221014	299.35	299.35	286.45	287.85	10076381	287.85	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20221014	1949.15	1973.25	1930	1937.95	15445	1937.95	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20221014	205.95	208	204	205.1	20744	205.1	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20221014	125.9	126.9	118.45	119	139402	119	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20221014	1479.9	1479.9	1445	1458.8	3981	1458.8	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20221014	106.55	107.15	104	104.15	109965	104.15	down	down	correct
VGUARD.NSE	V	20221014	252.3	255	240.55	244.4	264734	244.4	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20221014	3124.7	3140	3060	3064.2	457	3064.2	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20221014	2.4	2.4	2.4	2.4	0	2.4
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20221014	381	386.9	378.7	381.35	13224	381.35	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20221014	426.65	436	422.25	429.85	122796	429.85	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20221014	2.65	2.65	2.5	2.55	72694	2.55	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20221014	3.5	3.55	3.4	3.45	6096922	3.45	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20221014	5	5.1	4.95	5	4123394	5
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20221014	0.85	0.9	0.85	0.9	606827	0.9	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20221014	2.15	2.15	2.05	2.1	71304	2.1	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20221014	352	365.3	345.85	350.65	52029	350.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20221014	1989	2014.95	1929	1943.1	67410	1943.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20221014	1418.6	1434.7	1380.55	1389.8	10212	1389.8	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20221014	65	65.9	60.8	62.45	22826	62.45	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20221014	577	597.6	577	597.6	34953	597.6	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20221014	37.8	38	36.8	37.3	331669	37.3	down	down	correct
VIPIND.NSE	VIP Industries Limited	20221014	704	709.8	685.1	687.2	249856	687.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20221014	12.4	13	12.3	12.65	23554	12.65	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20221014	557.85	562	529.4	534.35	57992	534.35	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20221014	14.7	14.7	14.05	14.2	56187	14.2	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20221014	0.6	0.65	0.6	0.6	6592489	0.6
VISHAL.NSE	Vishal Fabrics Limited	20221014	23.05	23.95	22.3	22.65	166888	22.65	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20221014	1869.95	1908.45	1842.35	1888.3	26446	1888.3	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20221014	17.2	17.3	17	17.05	188254	17.05	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20221014	1.3	1.3	1.25	1.3	552785	1.3
VIVIMEDLAB.NSE	Vivimed Labs Limited	20221014	10	10	9.6	9.65	92170	9.65	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20221014	135.85	135.85	130.25	131.6	21937	131.6	down	up	incorrect
VMART.NSE	V	20221014	2818	2850	2741.65	2764.75	10719	2764.75	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20221014	2609.4	2639	2570.25	2584.35	7757	2584.35	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20221014	884	886	869.05	871.15	914438	871.15	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20221014	598	598.95	571	577.4	211020	577.4	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20221014	251.5	256.95	250.05	254.25	42359	254.25	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20221014	3258.1	3357	3258.1	3337.15	6180	3337.15	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20221014	2194.6	2199	2137.4	2152.55	4260	2152.55	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20221014	355.45	358.9	342.15	344.65	379040	344.65	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20221014	265	268	260	261.4	98056	261.4	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20221014	56.55	58.25	56.55	57.15	60951	57.15	up	up	correct
WANBURY.NSE	Wanbury Limited	20221014	68	69	66.4	66.85	7687	66.85	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20221014	80.75	81.15	79.1	79.8	26898	79.8	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20221014	252.6	269	251.95	260.55	1401	260.55	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20221014	97.95	98.7	96.15	96.6	56313	96.6	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20221014	85.3	97.5	85.3	92.1	309222	92.1	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20221014	247.9	248.9	240	241.7	711331	241.7	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20221014	127.45	127.75	123.2	123.35	83485	123.35	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20221014	283.7	289.35	280.05	286.45	591	286.45	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20221014	77.35	78.2	76	76.3	392753	76.3	down	down	correct
WENDT.NSE	Wendt (India) Limited	20221014	7747.75	7747.9	7600	7632.95	277	7632.95	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20221014	725.2	735.6	706.05	710.5	52565	710.5	down	down	correct
WHEELS.NSE	Wheels India Limited	20221014	621.45	634	620	622.45	6795	622.45	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20221014	1591.5	1601.4	1563.2	1566.2	52015	1566.2	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20221014	23.7	23.7	23.7	23.7	565	23.7
WINDLAS.NSE	Windlas Biotech Limited	20221014	234.1	239.9	233.05	235.5	27134	235.5	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20221014	37.25	37.25	35.25	35.75	41057	35.75	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20221014	118.7	118.7	117	118.7	12323	118.7
WIPRO.NSE	Wipro Limited	20221014	387	387.5	376.25	377.3	13932397	377.3	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20221014	245.05	249.5	242.9	243.65	512114	243.65	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20221014	377.9	377.9	368.15	370.75	85814	370.75	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20221014	122.45	123	113.95	115.7	47196	115.7	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20221014	15.1	15.1	15.1	15.1	0	15.1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20221014	534.9	544.5	528.05	536	262829	536	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20221014	84.65	85.95	82.05	82.75	444613	82.75	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20221014	174.5	178	171	173.7	27348	173.7	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20221014	691	722.4	672.1	693.4	24930	693.4	up	up	correct
YESBANK.NSE	Yes Bank Limited	20221014	16.05	16.15	15.7	15.8	60503189	15.8	down	down	correct
YUKEN.NSE	Yuken India Limited	20221014	519.9	520	506	511.15	3918	511.15	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20221014	277.25	277.75	266.65	267.4	10357588	267.4	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20221014	7.2	7.35	7.1	7.2	470881	7.2
ZEEMEDIA.NSE	Zee Media Corporation Limited	20221014	16.75	16.8	16.15	16.3	686503	16.3	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20221014	149.4	150.6	145.5	150.6	22102	150.6	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20221014	5.55	5.75	5.4	5.55	183293	5.55
ZENSARTECH.NSE	Zensar Technologies Limited	20221014	221.2	225.7	217.5	218.95	758248	218.95	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20221014	197.7	204.6	196	197.05	102853	197.05	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20221014	93.25	94.9	93	93.4	22702	93.4	up	up	correct
ZOMATO.NSE	Zomato Limited	20221014	63	64.15	61.6	61.9	85139332	61.9	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20221014	280.1	288.05	275.2	277.1	23006	277.1	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20221014	190	191.3	182.6	183.1	159533	183.1	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20221014	1745	1759	1719.45	1734.25	28229	1734.25	down	down	correct