CollectAI

close-nse_india_stocks

2022/11/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20221116	98.6	99.2	94.2	94.9	204211	94.9	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20221116	22.3	22.45	21.9	21.9	11478	21.9	down	down	correct
3MINDIA.NSE	3M India Limited	20221116	24150	24238.2	23856.1	24014.6	3514	23175.14	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20221116	17.3	17.3	16.6	16.65	5077	16.65	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20221116	319	319	313.55	315.6	15017	315.6	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20221116	155.1	158.2	152.35	153.25	38532	153.25	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20221116	10.6	10.9	10.1	10.45	665110	10.45	down	up	incorrect
AAATECH.NSE	SM	20221116	71.5	71.5	71	71	9000	71	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20221116	9.5	9.7	9.2	9.3	1032881	9.3	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20221116	37.85	37.85	37.1	37.35	13123	37.35	down	down	correct
AARON.NSE	Aaron Industries Limited	20221116	164.85	164.85	160	163.7	3767	163.7	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20221116	463	469.8	455.15	457.55	63656	457.55	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20221116	708.5	712.2	675	676.7	1393873	676.7	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20221116	740	744	722	727.3	6180	727.3	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20221116	25.25	25.25	24.15	24.15	17315	24.15	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20221116	152.75	154.3	151	151.8	16562	151.8	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20221116	2050	2078.35	2005	2022.95	152268	2022.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20221116	49.4	49.4	48.1	48.4	105905	48.4	down	down	correct
ABB.NSE	ABB India Limited	20221116	3043.95	3090	3012	3035.65	468068	3035.65	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20221116	19774	19864.9	19450	19532.25	9671	19532.25	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20221116	128	128.9	124.3	125.7	2655707	125.7	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20221116	312.75	319.9	310	316.15	2650865	316.15	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20221116	71	71	67	67.2	276	67.2	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20221116	42.79	43.56	42.01	42.69	441030	42.69	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20221116	45.5	45.5	43.9	44.18	4361	44.18	down	down	correct
ACC.NSE	ACC Limited	20221116	2463.65	2511.25	2442.05	2465.6	693470	2465.6	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20221116	1588	1614.95	1561	1582.05	66895	1582.05	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20221116	192.55	198.9	188	189.75	66977	189.75	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20221116	333	338.45	321	322.65	518607	322.65	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20221116	501.5	501.8	482.2	488.5	56451	488.5	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20221116	4057.3	4096	3863.55	3956.6	3059841	3956.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20221116	2197	2197	2090.05	2110.15	983542	2110.15	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20221116	915	916	874.4	887.35	11504802	887.35	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20221116	356.5	356.85	342.4	345.15	1790067	345.15	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20221116	3295	3295	3241.05	3271.15	969817	3271.15	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20221116	740	748.95	721.1	726.75	13400	726.75	down	down	correct
ADL.NSE	Archidply Decor Limited	20221116	61	64.9	60.35	64	921	64	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20221116	858.75	878	851	868.45	31711	868.45	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20221116	20.9	21.3	19.4	19.9	198169	19.9	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20221116	103.8	105.5	100.1	100.9	164451	100.9	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20221116	79.65	81	79.05	79.65	20456	79.65
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20221116	278.6	280.05	272.05	274	46804	274	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20221116	320	328.5	318.6	320.75	584947	320.75	up	up	correct
AFFLE.NSE	Affle (India) Limited	20221116	1254	1276	1232.9	1260.35	266327	1260.35	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20221116	622.3	628.25	611.3	621.75	119689	621.75	down	up	incorrect
AGRITECH.NSE	Agri	20221116	97.9	101	97	98.65	6658	98.65	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20221116	37.95	38.65	37.05	37.15	50629	37.15	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20221116	106.9	106.9	100	105	2766	105	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20221116	118.35	118.35	114.1	115.95	5236	115.95	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20221116	409.9	429.55	409.9	423.25	41216	423.25	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20221116	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20221116	2677	2677.05	2579	2604.2	59228	2604.2	down	down	correct
AIRAN.NSE	Airan Limited	20221116	17.45	17.5	17.15	17.35	91456	17.35	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20221116	1280.25	1306.7	1258.65	1299.05	52988	1299.05	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20221116	276.5	286.25	269.1	277.15	179335	277.15	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20221116	7.55	7.95	7.45	7.5	192480	7.5	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20221116	1.45	1.5	1.45	1.45	946781	1.45
AKASH.NSE	Akash Infra	20221116	35.85	36.15	34.8	35.15	13758	35.15	down	down	correct
AKG.NSE	AKG Exim Limited	20221116	54.75	59.3	54.75	57.85	45582	57.85	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20221116	333.9	333.9	315	317.05	39339	317.05	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20221116	10.3	10.45	10.1	10.15	161780	10.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20221116	2310	2334.8	2288	2302.8	17856	2302.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20221116	10.95	11	10.75	10.8	252103	10.8	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20221116	609.95	610	596.05	600.3	2618	600.3	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20221116	74.5	76.75	73.8	75.5	286143	75.5	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20221116	970	999.65	930.1	987.15	71528	987.15	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20221116	127.5	127.5	120.25	121.85	80714	121.85	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20221116	3113.1	3164.75	3095.1	3104.1	34542	3104.1	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20221116	2860.35	2860.4	2800	2825.1	19049	2825.1	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20221116	467.7	478.5	460.8	476.35	1334670	476.35	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20221116	475.05	483.9	475.05	480.15	7576	480.15	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20221116	78.7	80	77.05	78.45	18536	78.45	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20221116	15.75	16	15.7	15.75	970943	15.75
ALPA.NSE	Alpa Laboratories Limited	20221116	53.35	53.95	49.5	50.4	107816	50.4	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20221116	271	277.05	271	273.9	8192	273.9	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20221116	2.25	2.3	2.1	2.25	81782	2.25
AMARAJABAT.NSE	Amara Raja Batteries Limited	20221116	623.6	643.2	623.6	637.25	2587883	637.25	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20221116	2050	2055.25	2001	2008.3	28852	2008.3	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20221116	1539	1541.75	1505.5	1511.45	7163	1511.45	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20221116	586.5	593.5	568.2	577.2	8557056	577.2	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20221116	67.3	67.3	67.3	67.3	12938	67.3
AMIORG.NSE	Ami Organics Limited	20221116	888.95	910.2	885.05	905.4	46821	905.4	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20221116	28.6	29.2	28.25	28.35	7099	28.35	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20221116	730.55	738.7	720.05	722.8	17748	722.8	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20221116	118	118.5	112.1	113.35	2132232	113.35	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20221116	7.2	7.2	7.2	7.2	0	7.2
ANDHRAPAP.NSE	Andhra Paper Limited	20221116	444.05	449	435.1	437.1	77408	437.1	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20221116	129.55	134.45	129.55	133.6	319992	133.6	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20221116	21.35	23.4	21.15	23.05	1471246	23.05	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20221116	39.4	40.25	38.8	38.9	76055	38.9	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20221116	6	6.05	5.9	5.95	128016	5.95	down	down	correct
ANMOL.NSE	Anmol India Limited	20221116	163.25	163.25	156	158.3	2512	158.3	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20221116	27.75	27.75	26.2	26.35	153931	26.35	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20221116	0.8	0.85	0.75	0.8	617858	0.8
ANUP.NSE	The Anup Engineering Limited	20221116	890	944.7	875.2	930	53459	930	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20221116	742.8	746.2	736.2	740.85	85939	740.85	down	down	correct
APARINDS.NSE	Apar Industries Limited	20221116	1625	1647	1535.55	1544.35	222018	1544.35	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20221116	212.05	218.95	212.05	214.45	10099	214.45	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20221116	507	514.6	493	496.9	79351	496.9	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20221116	274.5	281.65	269.05	272.3	51651	272.3	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20221116	1074.8	1092	1067.9	1088.65	391437	1088.65	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20221116	646.3	649.55	630.1	635.7	59261	635.7	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20221116	247.85	250	232.9	234.65	77611	234.65	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20221116	4605	4610	4461	4479.25	499585	4479.25	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20221116	480.75	483	465	467.5	30994	467.5	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20221116	298.1	301.95	274.5	277.35	16069595	277.35	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20221116	1300	1358	1265.7	1336.1	7625	1336.1	up	up	correct
APTECHT.NSE	Aptech Limited	20221116	341.5	346.65	329.1	332.65	113586	332.65	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20221116	319	324.75	317.6	321.8	315594	319.71	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20221116	66.8	68.9	65.75	67.3	67101	67.3	up	up	correct
ARCHIES.NSE	Archies Limited	20221116	22	23.25	21.65	22.45	1020624	22.45	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20221116	32.9	33.4	31.65	31.95	2995	31.95	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20221116	136.9	136.9	132.1	133.15	17200	133.15	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20221116	70.9	71	68.9	69.2	284660	69.2	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20221116	235.5	240.9	225.35	229.9	68979	229.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20221116	1587.7	1592.4	1516.9	1562.75	16561	1562.75	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20221116	46.85	46.85	46	46.15	14731	46.15	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20221116	136.8	136.8	126	134.6	19270	134.6	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20221116	11.05	11.2	10.8	10.95	693715	10.95	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20221116	21.45	22	21.4	21.5	15283	21.5	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20221116	72.65	76	72.65	73.5	158371	73.5	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20221116	92.35	94.15	90.05	93.8	2861	93.8	up	up	correct
ARVIND.NSE	Arvind Limited	20221116	92	92.75	91.75	91.95	536147	91.95	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20221116	366.1	366.1	346	349.05	375188	349.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20221116	268	274.4	256.8	262.8	55721	262.8	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20221116	625.9	630.25	608	614.9	124037	614.9	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20221116	279.95	280.75	272	273.45	7886	273.45	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20221116	400	407.9	395.25	397.85	16929	397.85	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20221116	439.95	446.75	434.9	440.75	33073	440.75	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20221116	86.4	87	70.8	78.15	1836839	78.15	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20221116	159.55	162.45	156.8	157.95	130968	157.95	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20221116	14.4	14.65	14.15	14.35	27462	14.35	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20221116	73.65	74	70.15	71.8	1391589	71.8	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20221116	150.2	150.65	147.05	148	8207398	148	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20221116	89.95	89.95	86.05	88	7025	88	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20221116	3079.3	3093	3051	3083.05	770953	3083.05	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20221116	52.1	52.5	51.25	51.45	294139	51.45	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20221116	216	216	210.7	213.15	2248	213.15	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20221116	2170.15	2250	2146.65	2236.45	34765	2236.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20221116	220.8	230	219.2	228.4	1344902	228.4	up	up	correct
ASTRAL.NSE	Astral Limited	20221116	1937.05	1948	1900.05	1922.65	677784	1921.38	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20221116	315.8	326.15	314.45	322.6	484192	322.6	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20221116	3370	3384.95	3325	3345.95	3876	3345.95	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20221116	34.55	35.5	34.2	34.85	43517	34.85	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20221116	759.7	786.95	754	774.45	54755	774.45	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20221116	3865	3880	3752	3809.65	316610	3809.65	down	down	correct
ATLANTA.NSE	Atlanta Limited	20221116	18.15	18.15	18.15	18.15	3606	18.15
ATUL.NSE	Atul Ltd	20221116	8314	8347.85	8124	8143.45	18090	8143.45	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20221116	269.7	302.8	268.6	294.1	1271988	294.1	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20221116	632	632.9	622	624.8	1791280	624.8	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20221116	360.4	370.05	338.25	343.25	136684	343.25	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20221116	491	494.7	475.7	477.9	2711442	477.9	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20221116	72	75.95	71.2	74.2	9854	74.2	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20221116	1920.35	1994	1906.65	1974.75	18974	1974.75	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20221116	97	100.5	96.85	98.15	92274	98.15	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20221116	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20221116	495.25	514.4	491.25	502.35	147067	502.35	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20221116	431	432.65	423	424.45	236944	424.45	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20221116	113.4	116	112	112.25	122540	112.25	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20221116	326	335	324.4	326.25	99652	326.25	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20221116	858	861.6	850.6	855.4	6521854	855.4	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20221116	426.6	429.47	426.31	427.63	6567	427.63	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20221116	78.8	79.45	76	76.65	15258	76.65	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20221116	10.59	10.59	10.56	10.58	4226	10.58	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20221116	378	385	355.25	355.25	330251	355.25	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20221116	45.38	45.38	45.1	45.29	90303	45.29	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20221116	83.94	83.94	82.9	82.96	1988	82.96	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20221116	195.3	195.82	194.22	194.91	10591	194.91	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20221116	309.99	317.85	307.8	309.19	3454	309.19	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20221116	101.95	102	97.1	99.85	815	99.85	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20221116	5.1	5.2	5.1	5.15	45602	5.15	up	down	incorrect
BAJAJ.NSE	AUTO	20221116	3757	3798.5	3739.65	3747.45	329588	3747.45	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20221116	157.3	162.2	157	161.45	441587	161.45	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20221116	1136	1141.35	1120	1122.75	20090	1122.75	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20221116	1713.7	1714.5	1675	1684.5	2040699	1684.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20221116	10.7	11.5	10.7	11.05	9254653	11.05	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20221116	6690	6809.75	6560	6666.85	164884	6666.85	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20221116	7011	7034.85	6852.6	6895.05	1336204	6895.05	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20221116	48.5	48.75	47.25	47.55	55750	47.55	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20221116	2976.2	2976.2	2940	2957.85	27757	2957.85	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20221116	582.1	606.65	582.1	597	1020	597	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20221116	33.2	33.75	32.8	33.15	19732	33.15	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20221116	1948	1974	1940	1956.3	589534	1952.33	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20221116	1.2	1.25	1.15	1.2	1237163	1.2
BANG.NSE	Bang Overseas Limited	20221116	48	49.25	46.3	46.95	36485	46.95	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20221116	112	114.15	111.85	113.75	197151	113.75	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20221116	90.45	91.5	89.2	89.9	9468	89.9	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20221116	349.3	362	346.6	352.8	6049786	352.8	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20221116	82.6	83.8	82.6	83.5	1630	83.5	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20221116	3000	3085	3000	3056.65	11286	3056.65	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20221116	203	205.2	200.2	201.8	130560	201.8	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20221116	229	232.7	223	224.55	9717055	224.55	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20221116	75.95	76	73.2	74.3	9348	74.3	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20221116	164.25	165.1	162.15	163.3	24432791	163.3	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20221116	428.52	430.5	427.62	429.87	415571	429.87	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20221116	74.2	75.5	73.5	74.05	10919208	74.05	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20221116	117.4	119.4	110	111.4	230675	111.4	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20221116	1109.8	1122.55	1092.05	1106.4	150257	1106.4	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20221116	4.05	4.05	4.05	4.05	5842	4.05
BASF.NSE	BASF India Limited	20221116	2659.9	2669	2644.8	2654.8	7646	2654.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20221116	47	48.7	46.7	47.55	61552	47.55	up	up	correct
BATAINDIA.NSE	Bata India Limited	20221116	1705	1718.7	1692.35	1699.35	312669	1699.35	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20221116	4667.4	4703.7	4643.8	4660.75	9377	4560.75	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20221116	2260	2294	2226	2239.2	7652	2239.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20221116	936	941.35	916	921.25	21351	921.25	down	down	correct
BCG.NSE	Brightcom Group Limited	20221116	37.35	37.35	36.05	36.45	13201754	36.45	down	down	correct
BCLIND.NSE	BCL Industries Limited	20221116	307	330	303	328.65	121332	328.65	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20221116	4.9	4.95	4.85	4.95	92221	4.95	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20221116	927	969.8	924	957.05	2628405	957.05	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20221116	22.25	22.3	21.5	21.65	36759	21.65	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20221116	389.9	412.4	387.45	404.1	375972	404.1	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20221116	66.1	69.2	65.5	66.3	11091	66.3	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20221116	108.95	109.8	107.35	108.3	27372424	108.3	down	down	correct
BEML.NSE	BEML Limited	20221116	1500	1510.9	1484.05	1498.65	34049	1498.65	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20221116	109.95	110.85	109.2	109.85	114703	109.85	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20221116	605	611.5	602.25	608.55	585044	608.55	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20221116	1640	1727.5	1637.9	1670.5	225315	1670.5	up	up	correct
BFINVEST.NSE	BF Investment Limited	20221116	284	289	281.5	282.35	16810	282.35	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20221116	399	404.4	390.3	394.5	187586	394.5	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20221116	2.9	2.9	2.9	2.9	0	2.9
BGRENERGY.NSE	BGR Energy Systems Limited	20221116	67.1	68.4	66.9	67.2	89265	67.2	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20221116	160.25	162.5	159.1	160.45	7060	160.45	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20221116	46.5	47.65	45.5	46.1	23249	46.1	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20221116	41	41.25	40.05	40.2	1218	40.2	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20221116	5.4	5.4	5	5.2	279263	5.2	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20221116	852	852.95	830.1	838.8	1569160	837.31	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20221116	133.1	134.7	130.5	131.25	51050	131.25	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20221116	10482	10482	10350	10391.3	888	10391.3	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20221116	113.9	123.9	112.7	121.55	653808	121.55	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20221116	837.5	844.05	828.05	841.2	3445345	841.2	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20221116	70.65	71.65	69.9	70.6	14645687	70.6	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20221116	155.45	160	152	155.45	44191	155.45
BIL.NSE	Bhartiya International Ltd.	20221116	211.55	211.8	205.1	205.25	5656	205.25	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20221116	26.25	26.6	26.1	26.3	125757	26.3	up	up	correct
BIOCON.NSE	Biocon Limited	20221116	284.4	287.5	280.5	284.4	2687912	284.4
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20221116	52.85	53.95	51	51.45	35803	51.45	down	down	correct
BIRET.NSE	RR	20221116	295.1	297.8	294.5	294.78	48514	294.78	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20221116	148	150.7	141.95	143	132016	143	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20221116	945.9	949.45	925.5	934.5	213797	934.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20221116	61.65	62.2	61	61.15	33996	61.15	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20221116	4.6	4.6	4.6	4.6	0	4.6
BKMINDST.NSE	BKM Industries Limited	20221116	1.25	1.25	1.2	1.25	15198	1.25
BLBLIMITED.NSE	BLB Limited	20221116	18.45	19.35	18.45	19.05	12694	19.05	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20221116	72.7	74.95	72.1	73.55	109355	73.55	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20221116	27.7	28	27.5	27.75	162731	27.75	up	up	correct
BLS.NSE	BLS International Services Limited	20221116	352.8	354.7	350.9	352.35	424624	176.18	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20221116	0.45	0.45	0.45	0.45	0	0.45
BLUEDART.NSE	Blue Dart Express Limited	20221116	7101	7187.95	6975.95	7015.3	36712	7015.3	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20221116	1199.35	1201.95	1160.8	1168.3	80963	1168.3	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20221116	78.15	78.5	77.05	78	247697	78	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20221116	84	84.4	82.15	82.9	736004	82.9	down	down	correct
BOROLTD.NSE	Borosil Limited	20221116	432	441.6	422.95	425.3	401845	425.3	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20221116	547.8	551.25	538	540.95	179631	540.95	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20221116	16890.5	17100	16619.05	16674.75	12774	16674.75	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20221116	308.9	309.7	305.8	306.45	1463405	306.45	down	down	correct
BPL.NSE	BPL Limited	20221116	70	77	69.5	74	1469601	74	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20221116	2.1	2.1	2.1	2.1	0	2.1
BRIGADE.NSE	Brigade Enterprises Limited	20221116	497.3	499.35	478.2	486.75	245128	486.75	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20221116	4126.75	4145	4093.75	4131.5	149924	4131.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20221116	34.45	34.45	32.85	33.65	90058	33.65	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20221116	113.4	113.4	109	109.85	6480	109.85	down	down	correct
BSE.NSE	BSE Limited	20221116	583.95	585	576.1	578.95	313599	578.95	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20221116	146.8	146.8	135.15	138.1	336247	138.1	down	down	correct
BSL.NSE	BSL Limited	20221116	164.9	166.6	161.3	164.3	45892	164.3	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20221116	47.89	47.89	47.44	47.82	10278	47.82	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20221116	21.3	21.3	20.61	20.68	32065	20.68	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20221116	285.4	286.5	277.45	279.45	1431356	279.45	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20221116	4.95	4.95	4.75	4.8	205238	4.8	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20221116	1600	1610	1530.2	1596.5	10771	1596.5	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20221116	24.25	24.6	23.1	24.5	13082	24.5	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20221116	41.15	41.95	41.15	41.35	29192	41.35	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20221116	21.65	22.8	21.4	21.9	65387	21.9	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20221116	155.5	158.4	152.05	153.45	334266	153.45	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20221116	2355.2	2375	2345	2353.2	145820	2353.2	down	down	correct
CANBK.NSE	Canara Bank	20221116	308.85	310.95	304.1	307.05	8225494	307.05	down	down	correct
CANDC.NSE	C & C Constructions Limited	20221116	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20221116	534.8	537	518	520.9	607315	519.48	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20221116	1140	1166	1134	1154	8207	1154	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20221116	158.4	162.35	154.05	155.1	107824	155.1	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20221116	762	771.95	750	751.4	36038	751.4	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20221116	90	90	88.15	89	2479	89	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20221116	814	818.95	801	812.9	138614	812.9	down	down	correct
CAREERP.NSE	Career Point Limited	20221116	129.15	148.4	128	140.55	420739	140.55	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20221116	527	545	524.75	530.5	84335	530.5	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20221116	506	512.35	499	501.05	84478	501.05	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20221116	126.5	131.5	126.05	129.8	5190407	129.8	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20221116	2	2	2	2	0	2
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20221116	7.6	7.65	7.4	7.45	41060	7.45	down	down	correct
CCL.NSE	CCL Products (India) Limited	20221116	504.55	508	500	505.4	163961	505.4	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20221116	1250	1261.3	1210	1222.85	374404	1222.85	down	down	correct
CEATLTD.NSE	CEAT Limited	20221116	1755	1769.7	1671.05	1719.55	134501	1719.55	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20221116	20.75	20.95	20.5	20.75	79418	20.75
CENTENKA.NSE	Century Enka Limited	20221116	420.6	424.25	415	416.65	32946	416.65	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20221116	10.65	10.75	10.4	10.5	89901	10.5	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20221116	22.8	23.25	22.05	22.4	9114267	22.4	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20221116	24.25	24.5	24	24.1	116901	24.1	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20221116	585	587.65	562	565.6	31493	565.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20221116	589	591.15	571.05	580.55	294901	580.55	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20221116	785.65	800	781	787.15	111466	787.15	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20221116	5399.8	5411	5335.1	5356	42781	5356	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20221116	36.4	37.25	35.7	36	379445	36	down	up	incorrect
CESC.NSE	CESC Limited	20221116	74.5	75.6	74.4	74.65	1461572	74.65	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20221116	746.5	750	738	740.8	158435	740.8	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20221116	271	275.5	270.05	272.95	2149354	272.95	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20221116	360.3	366	360.3	363.75	51447	363.75	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20221116	297	297	284.6	287	1932342	287	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20221116	246.85	249.65	238	239.75	93584	239.75	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20221116	311.95	315	306	308.6	227572	308.6	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20221116	297.35	304	290	293.1	29669	293.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20221116	387.9	390	382.8	388.4	87478	388.4	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20221116	207.8	213.9	207.4	209.8	654598	209.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20221116	721.9	723.45	703.45	707.15	801476	707.15	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20221116	604.8	607.3	593.6	600.85	153839	600.85	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20221116	579.45	582.4	565	569.65	58674	569.65	down	down	correct
CINELINE.NSE	Cineline India Limited	20221116	113	113	109.05	110.2	23792	110.2	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20221116	12.05	12.35	11.9	11.9	25879	11.9	down	down	correct
CIPLA.NSE	Cipla Limited	20221116	1120.95	1136.45	1117.25	1121.2	1649021	1121.2	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20221116	1500	1513	1490	1493.15	175795	1493.15	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20221116	140.05	148.85	140.05	147	32011	73.5	up	down	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20221116	409	409.6	404	405.3	18119	405.3	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20221116	110.5	111.5	108.75	109.85	53034	109.85	down	up	incorrect
CMICABLES.NSE	CMI Limited	20221116	22.5	23.25	22.45	22.9	29575	22.9	up	up	correct
COALINDIA.NSE	Coal India Limited	20221116	233.35	235.5	230.4	234.9	9764275	234.9	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20221116	672.3	678	660.3	666.7	2610707	659.61	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20221116	50.8	51.4	49.4	49.8	1197449	49.8	down	down	correct
COFORGE.NSE	Coforge Limited	20221116	3992	4024	3920	3944.45	199348	3944.45	down	down	correct
COLPAL.NSE	Colgate	20221116	1581.05	1581.05	1555	1565.3	225806	1565.3	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20221116	25	25.1	23.4	23.6	256306	23.6	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20221116	22	22.1	21.65	21.8	63512	21.8	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20221116	761.5	765.8	746.5	761.8	2070803	758.68	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20221116	75.95	77.8	74.65	75.15	643035	75.15	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20221116	130.45	135	130.05	132.05	2797	132.05	up	up	correct
CONTROLPR.NSE	Control Print Limited	20221116	417.55	424.45	415.55	418.2	9271	418.2	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20221116	34.3	35.5	34.3	35.15	45917	35.15	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20221116	68.95	71.4	68.2	69.75	92970	69.75	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20221116	925	928	917.5	925.65	298014	925.65	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20221116	4.05	4.2	3.9	4	180431	4	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20221116	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20221116	38.4	38.97	38.3	38.47	413067	38.47	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20221116	3180.1	3209.2	3065	3097.35	50587	3097.35	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20221116	510	528	472.25	485.7	8495	485.7	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20221116	4.5	4.5	4.5	4.5	2408	4.5
CREDITACC.NSE	CreditAccess Grameen Limited	20221116	974	983.2	926	971.15	212255	971.15	down	down	correct
CREST.NSE	Crest Ventures Limited	20221116	173	176	168.35	171.2	11709	171.2	down	down	correct
CRISIL.NSE	CRISIL Limited	20221116	3012.2	3040	2984.35	2993.7	30421	2993.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20221116	367.5	375	365.05	371.65	1578294	371.65	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20221116	217.55	220.5	215.2	218.35	184394	218.35	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20221116	59.15	61.5	58.05	60.5	33999	60.5	up	up	correct
CUB.NSE	City Union Bank Limited	20221116	190.15	192.5	187.6	189.55	2460384	189.55	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20221116	30	32.95	29.2	31.15	115615	31.15	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20221116	1378.5	1391.8	1360	1366.7	1447516	1366.7	down	down	correct
CUPID.NSE	Cupid Limited	20221116	254.95	261	250	251.25	148597	249.27	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20221116	21.75	21.75	19.75	19.75	259089	19.75	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20221116	133.9	135.9	132.05	132.55	34639	132.55	down	down	correct
CYIENT.NSE	Cyient Limited	20221116	771	819	767.3	808.75	377254	808.75	up	up	correct
DAAWAT.NSE	LT Foods Limited	20221116	115.45	116.9	112.1	112.85	1300194	112.85	down	down	correct
DABUR.NSE	Dabur India Limited	20221116	549.05	551	544.2	550.05	2344384	550.05	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20221116	1680.1	1738	1680.1	1707.85	578329	1707.85	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20221116	341	367	340.65	359.15	837959	359.15	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20221116	46.1	46.45	44.4	45.15	9189	45.15	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20221116	23.8	24.65	23.15	23.6	168886	23.6	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20221116	315.85	319.65	308.5	314.7	125092	314.7	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20221116	109.45	110.2	104.7	105.95	269406	105.95	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20221116	229.9	234	226.7	228.2	292199	228.2	down	down	correct
DBREALTY.NSE	D B Realty Limited	20221116	102.9	105	101.4	101.7	260235	101.7	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20221116	24.65	25.6	24.05	24.3	2972	24.3	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20221116	109.7	111.2	105.4	106.05	245402	106.05	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20221116	125.3	126.8	119	122.1	3592013	122.1	down	down	correct
DCM.NSE	DCM Limited	20221116	76.5	82.2	75.35	78.35	157332	78.35	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20221116	7.25	7.25	7.2	7.25	21236	7.25
DCMNVL.NSE	DCM Nouvelle Limited	20221116	159.55	165.2	157.05	160.6	49929	160.6	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20221116	893	920.9	832.85	911.8	550896	911.8	up	up	correct
DCW.NSE	DCW Limited	20221116	50.85	52.3	49.75	50.1	2670234	50.1	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20221116	486	494	486	491	6556	491	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20221116	842	862.45	811.6	821.6	541984	821.6	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20221116	2191	2205.15	2150	2161	398180	2161	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20221116	151.9	154.45	144.7	145.25	48773	145.25	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20221116	272.1	274.75	260.3	263.75	51617	263.75	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20221116	439.95	439.95	407.6	431.55	2029	431.55	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20221116	227.95	228	215.4	218.55	5761734	218.55	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20221116	72	73	70.7	71.8	12431	71.8	down	down	correct
DEN.NSE	DEN Networks Limited	20221116	34.8	35.5	34.4	34.8	1080972	34.8
DENORA.NSE	De Nora India Limited	20221116	737.1	750	732.35	740.3	3210	740.3	up	up	correct
DEVYANI.NSE	Devyani International Limited	20221116	182	185.8	180.15	183.5	2695515	183.5	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20221116	370.8	377	346	371.65	64446	371.65	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20221116	14.55	14.85	13.7	14.65	36731	14.65	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20221116	215.2	231.55	215.2	220.95	1509121	220.95	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20221116	13.85	14.45	13.75	13.85	1372552	13.85
DHANI.NSE	Dhani Services Limited	20221116	50.25	51.95	48.5	48.9	1825962	48.9	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20221116	738.7	743	732.05	735.9	41194	735.9	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20221116	10.8	10.9	10.5	10.7	46808	10.7	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20221116	721.85	722	666.7	683.1	16496	683.1	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20221116	965.5	969.85	942.2	961.05	58298	961.05	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20221116	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20221116	395	395.95	385.15	390.8	1577	390.8	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20221116	25.3	25.9	24.4	25.05	53930	25.05	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20221116	15	16.75	15	16.1	34577812	16.1	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20221116	3327	3331.95	3265	3289.8	830117	3289.8	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20221116	4585	4606.6	4480.65	4530.55	96776	4530.55	down	down	correct
DLF.NSE	DLF Limited	20221116	405.5	406.6	396.55	401.25	2711725	401.25	down	down	correct
DLINKINDIA.NSE	D	20221116	274.55	287.8	270.1	283.25	600629	283.25	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20221116	4053.8	4059.95	4003.15	4011.7	290474	4011.7	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20221116	4.4	4.4	4.4	4.4	46163	4.4
DODLA.NSE	Dodla Dairy Limited	20221116	485.9	487	480	484.9	17460	484.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20221116	445	445	430	431.95	55436	431.95	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20221116	64.1	65	62.55	62.95	74862	62.95	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20221116	296.75	344.95	294	318.55	51833	318.55	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20221116	13.65	14.1	12.85	13.1	171319	13.1	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20221116	409	412.9	400	401.9	12116	401.9	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20221116	29.45	29.45	28.1	29.05	1005	29.05	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20221116	408.05	415.15	385.4	390.05	488114	390.05	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20221116	4433.65	4544.95	4393.2	4481	522192	4481	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20221116	325.2	334.75	312.15	314.35	29280	314.35	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20221116	212.9	215.45	211.6	212.1	3201	212.1	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20221116	12.7	12.75	12.4	12.55	127015	12.55	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20221116	258	264	256.3	257.4	59437	257.4	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20221116	92.5	96.35	91.85	94.6	3160738	94.6	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20221116	2475.95	2560	2451	2458.7	20453	2458.7	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20221116	413.15	414	397	402.05	30873	402.05	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20221116	399.4	402.8	391.25	395.7	2052696	98.93	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20221116	3.85	3.85	3.6	3.65	31932	3.65	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20221116	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20221116	4709.49	4709.49	4709.49	4709.49	1	4709.49
EBBETF0423.NSE	Edelweiss Amc Ltd	20221116	1199	1199.49	1198.09	1199.43	4521	1199.43	up	up	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20221116	1088.5	1089.48	1087.15	1088.51	1214	1088.51	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20221116	1228.4	1228.4	1219.03	1221.85	3430	1221.85	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20221116	1088.59	1091.5	1088.59	1090.54	6387	1090.54	up	up	correct
ECLERX.NSE	eClerx Services Limited	20221116	1445	1468.5	1430.5	1438.35	67146	1438.35	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20221116	58.8	59.5	58.8	59.05	599138	59.05	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20221116	2.5	2.5	2.4	2.45	21937	2.45	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20221116	3515.05	3583.8	3458.8	3503.05	1048177	3503.05	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20221116	631.35	643.5	627	632.15	554373	626.64	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20221116	438.1	446.15	428.2	431.35	26230	431.35	down	down	correct
EIHOTEL.NSE	EIH Limited	20221116	174.25	179.15	173.35	173.75	354668	173.75	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20221116	416.95	418.4	407.55	413.35	2650	413.35	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20221116	100.1	101.15	98.55	99.15	209494	99.15	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20221116	440.95	452.45	439.7	444.9	230352	444.9	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20221116	41.95	42.6	40.8	41.05	2388770	41.05	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20221116	73.9	73.9	72	72.35	4549	72.35	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20221116	512.5	512.5	493	496.3	261355	496.3	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20221116	33.6	35	33.6	34.3	13938	34.3	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20221116	448.05	448.05	436.15	438.35	246198	434.32	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20221116	160.75	160.75	158.1	158.55	22541	158.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20221116	72.2	75	71.25	72.3	61297	72.3	up	up	correct
EMCO.NSE	EMCO Limited	20221116	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20221116	76.9	76.9	74.25	74.65	10006	74.65	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20221116	95.25	95.25	91.05	91.6	24684	91.6	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20221116	1480.2	1506.7	1454	1461.3	26067	1461.3	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20221116	19.8	20	19.45	19.6	73198	19.6	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20221116	73.45	74.6	72.5	73.3	2402880	73.3	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20221116	164.7	164.7	157	158	35622	158	down	down	correct
EPL.NSE	EPL Limited	20221116	152.35	161.9	152	160.35	761793	160.35	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20221116	102.1	102.35	99.35	99.85	971486	99.85	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20221116	51.95	52.35	49.8	50.8	2096014	50.8	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20221116	710	711.9	678.65	686.65	60051	686.65	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20221116	26	26.95	25.5	25.8	203609	25.8	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20221116	3708	3740	3661.3	3687.1	3463	3656.95	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20221116	2022	2030.15	2001.9	2016.5	203976	2016.5	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20221116	8.7	8.7	8.5	8.5	115305	8.5	down	down	correct
ESTER.NSE	Ester Industries Limited	20221116	146.25	151.2	146.25	147.15	195372	147.15	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20221116	328.55	331.55	325	327.8	73859	327.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20221116	746	787	746	778.7	107574	778.7	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20221116	0.35	0.35	0.3	0.35	10241608	0.35
EXCELINDUS.NSE	Excel Industries Limited	20221116	1180	1214.45	1175	1181.75	17832	1181.75	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20221116	181.95	184.5	179.8	182.15	5716223	182.15	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20221116	1319.85	1325.65	1283	1287.6	8993	1287.6	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20221116	123	126	121.1	121.9	47050	121.9	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20221116	131.3	131.3	126.45	127	110905	127	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20221116	1575.3	1587.2	1561.5	1566.35	11276	1566.35	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20221116	341.95	346.4	332.6	338.75	456100	338.75	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20221116	1.8	1.8	1.75	1.8	3901323	1.8
FCSSOFT.NSE	FCS Software Solutions Limited	20221116	3.1	3.2	3.05	3.2	10927236	3.2	up	up	correct
FDC.NSE	FDC Limited	20221116	287.95	290.7	283.3	284.75	266262	284.75	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20221116	135.65	136.95	131.8	133.15	9854701	133.15	down	down	correct
FEL.NSE	Future Enterprises Limited	20221116	1.8	1.8	1.75	1.8	2180372	1.8
FELDVR.NSE	Future Enterprises Limited	20221116	7.75	7.75	7.75	7.75	13928	7.75
FIEMIND.NSE	Fiem Industries Limited	20221116	1884	1984	1877.9	1899.1	81504	1899.1	up	up	correct
FILATEX.NSE	Filatex India Limited	20221116	94.4	95.5	94.35	94.8	82994	94.8	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20221116	525.7	532.85	521.05	527.45	124093	527.45	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20221116	6070	6239.8	5968	6210.2	115929	6210.2	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20221116	150.4	163	149.4	161.85	4322347	161.85	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20221116	33	33.25	31.55	31.8	37272	31.8	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20221116	8	8.05	8	8.05	954265	8.05	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20221116	3398.7	3542.95	3370.45	3484.15	184300	3484.15	up	up	correct
FMGOETZE.NSE	Federal	20221116	327.25	333.7	324.05	327.9	106320	327.9	up	up	correct
FMNL.NSE	Future Market Networks Limited	20221116	6.65	6.65	6.05	6.05	794626	6.05	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20221116	1534.7	1562.5	1524.05	1553.5	109334	1553.5	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20221116	301.5	302.9	291.5	294	1094572	294	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20221116	2015	2018	1965	1982.65	2392	1982.65	down	down	correct
FRETAIL.NSE	Future Retail Limited	20221116	3.65	3.65	3.65	3.65	0	3.65
FSC.NSE	Future Supply Chain Solutions Limited	20221116	34.2	34.2	34.2	34.2	52564	34.2
FSL.NSE	Firstsource Solutions Limited	20221116	110.8	111.8	108.5	109.2	2273347	109.2	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20221116	179.45	185	176	177.7	2571346	176.8	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20221116	239.1	240.7	232.05	233.2	143710	233.2	down	down	correct
GAIL.NSE	GAIL (India) Limited	20221116	90	91.25	89.25	90.5	10223428	90.5	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20221116	2.7	2.85	2.7	2.75	289123	2.75	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20221116	2892.9	2908.35	2852.2	2888.25	90049	2888.25	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20221116	64.3	68.8	63.05	64.8	211393	64.8	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20221116	560	568	540.2	543.15	8998	543.15	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20221116	845	899.85	836.9	889.2	220767	889.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20221116	139.2	141.8	139.2	141.15	102854	141.15	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20221116	341.4	345.5	338.1	344.5	30173	344.5	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20221116	4.9	5	4	4.6	1626196	4.6	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20221116	103.15	107.05	103.05	104.15	9364	104.15	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20221116	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20221116	3383.35	3383.35	3305	3317	7853	3317	down	down	correct
GATI.NSE	Gati Limited	20221116	167.5	171	164.45	165.7	383931	165.7	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20221116	0.9	0.95	0.9	0.95	294102	0.95	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20221116	11.3	11.6	11.1	11.15	614403	11.15	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20221116	162.4	163.95	155	158.2	41446	158.2	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20221116	78	78	74.65	75.3	43398	75.3	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20221116	31.5	31.9	30.85	31	46015	31	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20221116	517	543.1	517	539	52577	539	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20221116	16.8	17.55	16.65	16.95	460305	16.95	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20221116	85.8	87.5	85.3	86.15	390496	86.15	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20221116	46.25	46.85	45.4	45.7	414176	45.7	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20221116	135	136.45	133.75	134.2	142952	134.2	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20221116	615.1	615.1	595	603	245327	596.12	down	down	correct
GET&D.NSE	GE T&D India Limited	20221116	135.35	135.35	130.2	130.8	39566	130.8	down	down	correct
GFLLIMITED.NSE	GFL Limited	20221116	65.1	65.5	64.7	65.2	28019	65.2	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20221116	5	5	5	5	0	5
GHCL.NSE	GHCL Limited	20221116	584.95	596.85	578.55	580.95	503663	580.95	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20221116	148	151.5	146.35	149.25	385903	149.25	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20221116	141	143.8	137.2	138.2	495512	138.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20221116	80.45	82.9	79.15	80.45	152541	80.45
GILLETTE.NSE	Gillette India Limited	20221116	5151.85	5151.9	5080	5098.8	2327	5098.8	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20221116	32.4	33.95	32.4	33.5	87526	33.5	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20221116	84.95	85.7	84.3	84.75	130126	84.75	down	up	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20221116	5.3	5.3	5.3	5.3	0	5.3
GKWLIMITED.NSE	GKW Limited	20221116	593.65	610	592	593.6	147	593.6	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20221116	1726	1750.05	1720	1744.45	206689	1744.45	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20221116	1338.5	1338.5	1325.3	1329.3	35489	1329.3	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20221116	432	437	426.05	429.5	954048	429.5	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20221116	2.65	2.65	2.65	2.65	894	2.65
GLOBAL.NSE	Global Education Limited	20221116	232.05	253.45	232.05	253.45	78932	251.72	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20221116	54	55.75	53.5	53.75	11064	53.75	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20221116	4.65	4.75	4.55	4.7	1079487	4.7	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20221116	737.5	759.9	733.45	745.55	197983	745.55	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20221116	424	429	410.55	415.25	89233	415.25	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20221116	591.1	603.7	591	592.9	13963	592.9	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20221116	147.7	149.25	144.15	145.6	557884	145.6	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20221116	1838.85	1953.35	1837.2	1944.75	410963	1944.75	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20221116	37	37.3	36.15	36.4	7229949	36.4	down	down	correct
GNA.NSE	G N A Axles Limited	20221116	663.75	673.95	663.55	669.85	29721	669.85	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20221116	581	598	572.05	574.35	2106972	574.35	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20221116	575	584.35	562.25	568.5	62362	568.5	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20221116	297.7	321.8	296.25	308.95	91429	308.95	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20221116	1760.6	1830	1730.8	1751.25	236831	1751.25	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20221116	2.85	2.95	2.75	2.75	1790512	2.75	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20221116	472.4	473.9	464.9	467.05	300579	467.05	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20221116	850	851.45	835.35	845.8	790432	845.8	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20221116	418.4	421.1	409.15	411.4	231761	411.4	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20221116	1311.15	1317	1280	1295.9	609047	1295.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20221116	1.8	1.8	1.7	1.75	140295	1.75	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20221116	361	376.5	361	372.85	265854	372.85	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20221116	34.25	34.3	32.7	33.05	157354	33.05	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20221116	121.55	122.8	114.3	115.25	244790	115.25	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20221116	45.29	45.44	44.91	45.35	4986732	45.35	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20221116	73.95	73.95	72	72.8	2635	72.8	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20221116	128.6	131.15	127	130	186494	130	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20221116	44.95	45.4	44.95	45.35	53835	45.35	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20221116	53	54.6	50.85	51.65	66846	51.65	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20221116	484	487	467.4	472.05	122792	472.05	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20221116	1045	1069	1034.8	1053.7	14401	1053.7	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20221116	283.9	283.9	270	272.45	212174	272.45	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20221116	93.2	93.7	91.6	92.55	997862	89.83	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20221116	62.5	64.35	60.35	62	23888	62	down	up	incorrect
GRANULES.NSE	Granules India Limited	20221116	369.7	373.35	362.15	363.9	707446	363.9	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20221116	363.5	370	360.95	362.25	839099	362.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20221116	1736	1749.95	1705	1727.5	900242	1727.5	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20221116	98.75	98.75	94.05	95.2	588309	95.2	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20221116	350.5	353	348.6	349.65	110786	349.65	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20221116	154.35	156.45	152.1	153.1	1808921	153.1	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20221116	320.65	325	320	322.95	8987	322.95	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20221116	366	366	356	357.45	266557	357.45	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20221116	160.7	161.85	155.85	156.65	198963	156.65	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20221116	8.55	8.6	8.2	8.45	1818491	8.45	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20221116	2049	2071.5	2032.55	2059.55	135497	2059.55	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20221116	1128	1175	1119.6	1165.1	56996	1165.1	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20221116	920	924	886.35	890.4	873	890.4	down	down	correct
GRPLTD.NSE	GRP Limited	20221116	1854.9	1891.95	1842.55	1850.5	926	1850.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20221116	488.25	503	481.65	495.95	2983043	495.95	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20221116	39	39.35	37.8	38.3	84608	38.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20221116	123.5	124.25	121.55	121.85	1163431	121.85	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20221116	253	253.9	241	243.5	1205033	243.5	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20221116	326.3	343.65	326	328.05	385008	328.05	up	up	correct
GTL.NSE	GTL Limited	20221116	7.85	7.9	7.75	7.8	299186	7.8	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20221116	1.25	1.3	1.25	1.25	11426845	1.25
GTPL.NSE	GTPL Hathway Limited	20221116	139.4	141	138.55	140.4	211773	140.4	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20221116	212.3	212.8	206	208.45	95389	208.45	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20221116	819	819	792.95	796.35	104979	796.35	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20221116	197.15	201.5	197.1	198.7	3360	198.7	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20221116	515	516.8	502.25	504.3	1247381	504.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20221116	30.4	30.9	29.5	30.45	2759	30.45	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20221116	421	427.5	420.1	425.8	21852	425.8	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20221116	54	54.35	51.15	51.65	197552	51.65	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20221116	227.9	247.9	225.9	236.4	134209	236.4	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20221116	2527.5	2709.4	2523.35	2681.15	4971448	2661.16	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20221116	996	998.8	866	984.35	179814	984.35	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20221116	140	140.9	137	138.2	23802	138.2	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20221116	15.95	16.1	15.85	15.9	2259718	15.9	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20221116	929.7	953.25	929.7	945.75	12576	945.75	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20221116	1238.85	1240.85	1218	1232.55	595800	1232.55	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20221116	2.25	2.25	2.15	2.15	45970	2.15	down	up	incorrect
HBANKETF.NSE	HDFC Mutual Fund	20221116	426.59	427.35	425.31	426.29	4044	426.29	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20221116	104.7	109.2	104.35	105.75	6330875	105.75	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20221116	54	54.9	52.3	54.05	13010	54.05	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20221116	14.2	16.2	14.1	15.55	76470861	15.55	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20221116	305.8	305.95	297.05	300.05	93176	300.05	down	down	correct
HCL.NSE	INSYS	20221116	16.05	16.1	15.8	15.85	305843	15.85	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20221116	1107.5	1112.45	1099.35	1105.2	2213697	1105.2	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20221116	2650	2714.3	2650	2697.2	3723194	2697.2	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20221116	2081	2098	2060	2073.25	137583	2073.25	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20221116	1618.65	1642	1612	1632.9	6789075	1632.9	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20221116	527.1	532.15	525.6	528.1	2993826	528.1	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20221116	46.9	46.9	46.34	46.56	443436	46.56	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20221116	198.94	199.25	197.91	198.74	13282	198.74	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20221116	671.99	672.99	663.01	671.63	6887	671.63	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20221116	5.6	5.75	5.45	5.55	447702	5.55	down	up	incorrect
HEG.NSE	HEG Limited	20221116	1022	1054	1011.5	1015.75	318154	1015.75	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20221116	207.65	207.65	201.9	203	217288	203	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20221116	96.5	98.5	95.6	95.85	487247	95.85	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20221116	522.95	522.95	504.25	507	72334	507	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20221116	183.2	184.75	180.1	181.25	20421	181.25	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20221116	321.45	325.55	319.05	321.2	43114	321.2	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20221116	2730.55	2755	2709.05	2739.45	647740	2739.45	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20221116	1953.05	1953.05	1932.1	1940.25	835	1940.25	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20221116	163.5	163.5	159.5	160.05	29435	160.05	down	down	correct
HFCL.NSE	HFCL Limited	20221116	82	82.5	80.25	80.5	5015209	80.5	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20221116	589	589	569	573.3	38708	573.3	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20221116	1352	1363	1310.2	1332.45	76517	1327.61	down	up	incorrect
HIKAL.NSE	Hikal Limited	20221116	332.9	333.8	326	328.35	120838	328.35	down	down	correct
HIL.NSE	HIL Limited	20221116	2638	2656.55	2619.2	2638.65	5834	2638.65	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20221116	77.05	77.9	74.6	75.3	90087	75.3	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20221116	95.9	96.95	93.3	94.55	353441	94.55	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20221116	455.55	455.55	444.15	447.4	7137989	447.4	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20221116	312.85	345	307.6	311.25	10296	311.25	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20221116	98.4	99.5	95.8	98.55	15974	98.55	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20221116	119.2	120.2	116	116.9	3617147	116.9	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20221116	16.7	17.3	16.6	16.75	530619	16.75	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20221116	9	9	9	9	0	9
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20221116	143	147.7	143	144.55	302327	144.55	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20221116	210.5	210.5	208	208.95	3614141	208.95	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20221116	2463.55	2483	2428.1	2477.85	1330395	2477.85	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20221116	320	321.55	315.55	319.05	1639754	303.57	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20221116	214.85	232.95	214.85	227.3	43549	227.3	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20221116	130.65	131.5	126.2	127.1	9871	127.1	down	down	correct
HITECH.NSE	Hi	20221116	627.45	629.55	604	609	91250	609	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20221116	249.75	251	237.05	246.55	16968	246.55	down	up	incorrect
HITECHGEAR.NSE	The Hi	20221116	251.95	255.25	247.2	249.15	16201	249.15	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20221116	672	672	664.3	666.35	15059	666.35	down	down	correct
HLVLTD.NSE	HLV Limited	20221116	12.25	12.35	11.6	11.65	820564	11.65	down	down	correct
HMT.NSE	HMT Limited	20221116	29.6	29.75	28.7	28.85	4782	28.85	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20221116	55.65	56.95	54.95	55.3	64637	55.3	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20221116	626.1	627	591.35	608.75	148037	608.75	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20221116	257.99	260	252	258.66	45502	258.66	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20221116	671.3	734.95	664	717.4	306407	717.4	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20221116	39189.15	40384.05	39189.15	40048.5	5796	40048.5	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20221116	2038.8	2221.95	2038.8	2195.35	104451	2195.35	up	up	correct
HOVS.NSE	HOV Services Limited	20221116	57.05	57.9	55.05	55.55	9382	55.55	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20221116	94.45	95.4	91.75	92.35	193636	92.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20221116	98.5	100.65	96.7	100.2	3843886	100.2	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20221116	20.05	20.2	19.6	19.65	232622	19.65	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20221116	50.85	51.8	48.5	48.85	146038	48.85	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20221116	42.35	48.8	42.3	47.25	105560688	47.25	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20221116	197.05	200	193	193.85	96284	193.85	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20221116	190.99	191.94	190	190.61	1585	190.61	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20221116	83.2	83.2	80.8	82.2	5588150	82.2	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20221116	132.95	133.6	123.1	124.25	17737515	124.25	down	down	correct
ICDSLTD.NSE	ICDS Limited	20221116	33.95	34.75	32.45	34.05	310	34.05	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20221116	296.45	305	287.5	293.6	16412	293.6	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20221116	25.88	26.24	25.81	26.12	89788	26.12	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20221116	175.1	179.19	175.1	176.88	14030	176.88	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20221116	57.59	57.59	55.89	56.16	63740	56.16	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20221116	912.55	918.1	908.1	913.6	13008311	913.6	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20221116	44.69	44.69	42.4	42.61	103699	42.61	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20221116	214.59	215	213.43	213.81	535617	213.81	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20221116	448.42	450.25	446.17	450.22	242748	450.22	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20221116	1124.8	1137.45	1117.25	1131.35	892837	1131.35	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20221116	46.77	46.77	46.32	46.5	1307609	46.5	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20221116	1000.18	1000.18	999.81	999.99	116557	999.99	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20221116	144.47	144.47	142.1	143.89	176818	143.89	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20221116	122.27	122.27	119.79	120.38	31019	120.38	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20221116	203.99	204	202.58	203.17	4761	203.17	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20221116	200.29	200.29	199.15	199.79	128136	199.79	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20221116	100.36	100.45	99.02	100.12	21602	100.12	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20221116	45.17	45.17	44.33	44.44	42031	44.44	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20221116	84.11	84.11	83	83.25	11728	83.25	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20221116	480	484.15	474.1	475	2086052	475	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20221116	681.99	681.99	677.23	679.74	1608	679.74	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20221116	133.7	136.3	131.55	132.55	101743	132.55	down	down	correct
ICRA.NSE	ICRA Limited	20221116	4042.95	4180	4032	4082.55	5600	4082.55	up	up	correct
IDBI.NSE	IDBI Bank Limited	20221116	47.6	48	46.55	46.8	6438641	46.8	down	up	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20221116	4889.85	4889.85	4802	4822	58	4822	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20221116	8.5	8.55	8.3	8.4	64996046	8.4	down	down	correct
IDFC.NSE	IDFC Limited	20221116	80.5	80.65	78.05	78.45	6597195	78.45	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20221116	57.2	58.1	56.45	57.1	32237531	57.1	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20221116	195.75	196.18	195.69	195.98	356	195.98	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20221116	145.35	145.85	140.95	141.55	3913104	141.55	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20221116	563.65	578.9	562.05	565.7	5688	565.7	up	up	correct
IFBIND.NSE	IFB Industries Limited	20221116	958.1	967.3	941.1	943.65	18723	943.65	down	down	correct
IFCI.NSE	IFCI Limited	20221116	11.7	12.1	11.5	11.6	6374666	11.6	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20221116	253.95	255.9	251.3	252.5	7152	252.5	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20221116	434.75	457	433.15	448.3	223108	448.3	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20221116	434.85	435.45	420.25	422.3	2736082	422.3	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20221116	517.9	536	508.8	531.45	43460	531.45	up	up	correct
IIFL.NSE	IIFL Finance Limited	20221116	418.2	423.8	413.1	416.95	360024	416.95	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20221116	69.1	69.95	68.5	68.9	338260	68.9	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20221116	1792	1792	1765	1777.55	16672	1777.55	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20221116	84	84.6	80.6	81.1	4932	81.1	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20221116	14.75	14.95	14.35	14.85	17421	14.85	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20221116	4.35	4.35	4.1	4.25	76886	4.25	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20221116	32.8	34.45	32.1	34.3	417961	34.3	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20221116	238.05	242.9	231	235.65	58513	235.65	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20221116	747.15	754.9	741	748.9	2749	748.9	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20221116	5.15	5.15	4.9	4.9	64250	4.9	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20221116	24.25	24.25	21.75	23.1	11193	23.1	down	down	correct
INDIANB.NSE	Indian Bank	20221116	271.15	274.9	266	268.8	2084378	268.8	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20221116	23.5	23.7	23.3	23.45	55429	23.45	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20221116	313.7	321.95	304.45	310.3	11959478	310.3	down	down	correct
INDIACEM.NSE	The India Cements Limited	20221116	249.35	252.4	239.8	243.05	4103200	243.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20221116	811	819	802	804.9	41204	804.9	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20221116	4704.25	4742	4657.55	4711.65	74990	4711.65	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20221116	209	216.95	208.1	209.95	11730	209.95	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20221116	158.05	159.25	156.05	156.85	34169	156.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20221116	1801.95	1813	1760.15	1770.9	660124	1770.9	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20221116	1375.2	1382.75	1350.05	1355.05	82217	1355.05	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20221116	7.1	7.3	7.1	7.25	5179	7.25	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20221116	426	428.95	415.8	417.35	11579	417.35	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20221116	356	356	350	351.75	29410	351.75	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20221116	55.05	55.9	54.2	54.8	37042	54.8	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20221116	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20221116	154.05	154.95	150	151.95	9334	151.95	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20221116	200	200	193.45	194.6	7333	194.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20221116	289.95	292.85	271.1	292.85	23764	292.85	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20221116	14.4	15	14.1	14.8	93127	14.8	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20221116	88.1	93.3	87.25	90.1	1733338	90.1	up	up	correct
INDSWFTLAB.NSE	Ind	20221116	67	67.35	64.65	65.05	118139	65.05	down	down	correct
INDSWFTLTD.NSE	Ind	20221116	9.45	9.45	9.05	9.15	59089	9.15	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20221116	75.25	75.5	72.85	73.35	170614	73.35	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20221116	1151	1158	1136	1144.1	2331206	1144.1	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20221116	195	195.2	191.55	193.05	1273768	193.05	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20221116	800	803.05	790.25	792.9	30115	792.9	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20221116	17.1	17.2	16.5	16.6	3832247	16.6	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20221116	542	542	528.85	530.8	10474	530.8	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20221116	4.6	4.7	4.4	4.7	4466	4.7	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20221116	552.31	553.9	548	550.8	1315	550.8	down	down	correct
INFY.NSE	Infosys Limited	20221116	1597.15	1609	1593.5	1602.8	4497697	1602.8	up	up	correct
INGERRAND.NSE	Ingersoll	20221116	2280.45	2363	2266.65	2334.1	51474	2310.8	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20221116	522.95	527	506.55	512.45	472116	512.45	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20221116	121.65	123.95	116.1	119.1	1116867	119.1	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20221116	751.3	752	745.05	749.85	12210	749.85	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20221116	43.6	47.95	43.6	45.1	12675	45.1	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20221116	459.5	463.9	440.5	443.55	566127	443.55	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20221116	74.85	74.85	70.5	70.8	62556	70.8	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20221116	2.95	3	2.8	2.85	4016806	2.85	down	down	correct
IOB.NSE	Indian Overseas Bank	20221116	19.85	20.4	19.85	20.1	8571821	20.1	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20221116	69.65	69.7	69.05	69.3	5638631	69.3	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20221116	344.5	347.1	335.6	336.8	125493	336.8	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20221116	869	877.45	858.9	873.6	275430	869.58	up	up	correct
IPL.NSE	India Pesticides Limited	20221116	266.95	268.45	263.4	264.5	95753	264.5	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20221116	256	258.95	248.1	251.7	1366549	251.7	down	down	correct
IRCON.NSE	Ircon International Limited	20221116	56	62	55.9	57.6	48745972	57.6	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20221116	742	748.8	722.05	728.15	2945626	728.15	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20221116	25.2	27.35	25.2	26.95	191610244	26.15	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20221116	243	243	236	242.95	2116	242.95	down	down	correct
ISEC.NSE	ICICI Securities Limited	20221116	555	558.9	547.15	550.15	275163	550.15	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20221116	109	120	106.2	117.35	74756	117.35	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20221116	484.5	491	474	477.75	57564	477.75	down	down	correct
ISMTLTD.NSE	ISMT Limited	20221116	47.6	48.7	47.05	47.1	173321	47.1	down	down	correct
ITC.NSE	ITC Limited	20221116	345.7	346.85	341.65	344.1	7604924	344.1	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20221116	331.4	334.55	325.1	326.4	15770	326.4	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20221116	114.9	117.4	114.25	116.75	944663	116.75	up	up	correct
ITI.NSE	ITI Limited	20221116	108.3	113.3	108.3	111.45	909061	111.45	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20221116	7.75	7.8	7.4	7.55	445860	7.55	down	down	correct
IVP.NSE	IVP Limited	20221116	135.8	136.4	133.15	134.15	7246	134.15	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20221116	4682.05	4724	4682	4719.1	41	4719.1	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20221116	2025.69	2025.69	2025.69	2025.69	1	2025.69
IWEL.NSE	Inox Wind Energy Limited	20221116	1100.1	1122	1050.05	1078.6	7228	1078.6	down	up	incorrect
IZMO.NSE	IZMO Limited	20221116	73.5	73.5	72.6	72.85	19589	72.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20221116	39.45	40.9	39.15	40.1	7203283	40.1	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20221116	68.85	68.85	67.65	68.4	174636	68.4	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20221116	341.05	346.5	340	340.25	9000	340.25	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20221116	42.7	43.5	41.5	41.8	16307	41.8	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20221116	166.55	169	158.3	162.1	1756852	162.1	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20221116	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20221116	99	105.15	96.5	104.8	135501	104.8	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20221116	108.25	111.2	107.8	109.85	1060055	109.85	up	up	correct
JASH.NSE	Jash Engineering Limited	20221116	820	839.9	795	804.1	20264	804.1	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20221116	169.1	170.1	165.1	167.15	22415	167.15	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20221116	177.35	178.95	174.7	177	17754	177	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20221116	26	26.45	25.2	25.35	166669	25.35	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20221116	100.55	102.45	100	100.95	63926	100.95	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20221116	1972.7	2062.4	1963.55	2049.6	121212	2049.6	up	up	correct
JBFIND.NSE	JBF Industries Limited	20221116	10.7	10.8	10.1	10.2	459599	10.2	down	down	correct
JBMA.NSE	JBM Auto Limited	20221116	435.4	435.4	418.25	423.35	107866	423.35	down	down	correct
JCHAC.NSE	Johnson Controls	20221116	1211	1253.75	1167.2	1185.6	34287	1185.6	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20221116	88.7	89.5	87.35	88.35	1211130	88.35	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20221116	82.65	83.4	80	80.55	55646	80.55	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20221116	22.4	22.9	22	22.05	87179	22.05	down	down	correct
JIKIND.NSE	JIK Industries Limited	20221116	0.75	0.75	0.75	0.75	0	0.75
JINDALPHOT.NSE	Jindal Photo Limited	20221116	369	369	359	361	14309	361	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20221116	825	841.4	817	818.75	42750	818.75	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20221116	525.95	525.95	511.05	514.4	3099871	514.4	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20221116	2.3	2.3	2.3	2.3	0	2.3
JINDRILL.NSE	Jindal Drilling & Industries Limited	20221116	335.35	335.35	316	317.8	98153	317.8	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20221116	329.7	338.75	324	326.4	62691	326.4	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20221116	19	19.25	18.8	18.85	22534	18.85	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20221116	33.75	34.4	32.9	33.25	1521298	33.25	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20221116	126.65	131.95	125.2	128.6	16620	128.6	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20221116	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20221116	2930	2998	2915	2926.95	246288	2926.95	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20221116	291.5	292.05	276.9	280.25	172539	280.25	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20221116	657.3	674.2	651	663.45	582772	663.45	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20221116	428.05	432	421.5	424.4	1262977	424.4	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20221116	175.75	176.35	166.9	168.25	2112277	168.25	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20221116	73.5	73.5	68.7	69.05	32861	69.05	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20221116	123.35	123.6	120.65	122.15	194528	122.15	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20221116	71.5	72.9	71.5	72.45	662060	71.53	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20221116	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20221116	191	191	186.15	189.3	2650	189.3	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20221116	9.4	9.65	9.35	9.35	5754533	9.35	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20221116	1.85	1.85	1.85	1.85	0	1.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20221116	599.35	623.85	585.1	615.45	28338	615.45	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20221116	7.5	7.65	7.4	7.4	59857616	7.4	down	down	correct
JSL.NSE	Jindal Stainless Limited	20221116	169	173	167.6	169.9	1121171	169.9	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20221116	328.2	343.75	325.9	339.15	277207	339.15	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20221116	317	319.7	314	314.65	308672	314.65	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20221116	4390	4409.95	4242.2	4291.1	1072	4291.1	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20221116	30.8	30.85	29.8	30.05	1402082	30.05	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20221116	720.5	721.95	704	708.25	1395043	708.25	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20221116	117	120.75	115.1	117.6	787353	117.6	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20221116	561	564.85	551.2	555.1	2206030	555.1	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20221116	439.55	441.9	425	438.5	11634	438.5	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20221116	571	584	568	570.4	300563	570.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20221116	391.45	404.7	390	393.05	286238	393.05	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20221116	462.88	462.88	419.2	457.07	83342	457.07	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20221116	609.4	621	597.25	604.45	241773	604.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20221116	194.3	197.25	191.3	194.05	664844	194.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20221116	14.35	14.6	14	14.15	92850	14.15	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20221116	423.45	429.75	416.5	417.65	25117	417.65	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20221116	1040	1042.1	1021.15	1032	132696	1032	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20221116	207.6	208.65	201.3	203.1	19454	203.1	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20221116	486.35	495.15	484.95	494.5	90058	494.5	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20221116	269.9	269.9	261.4	261.4	2590	261.4	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20221116	103	103.4	101	101.35	1533605	101.35	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20221116	82.25	85.7	80.9	85.35	52437	85.35	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20221116	213.05	213.05	213.05	213.05	249221	213.05
KANANIIND.NSE	Kanani Industries Limited	20221116	8.6	8.6	8.1	8.25	141934	8.25	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20221116	136.55	138.9	134	134.95	6562	134.95	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20221116	96.1	97.75	95.05	96.25	3863	96.25	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20221116	444.95	449.8	440.3	445.35	71489	445.35	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20221116	130	131.5	128.3	130	1808	130
KARMAENG.NSE	Karma Energy Limited	20221116	30.05	32.4	29.85	30.5	12401	30.5	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20221116	101.2	105.4	101.15	104.6	10348882	104.6	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20221116	4.7	4.7	4.4	4.5	20130	4.5	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20221116	9.2	9.2	8.55	8.9	23340	8.9	down	down	correct
KAYA.NSE	Kaya Limited	20221116	344.45	354	326.45	330.6	8525	330.6	down	down	correct
KCP.NSE	The KCP Limited	20221116	131.95	133	122.65	125.6	449431	125.6	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20221116	22.5	25.15	22.3	24.3	2197981	24.3	up	up	correct
KDDL.NSE	KDDL Limited	20221116	1000	1015.45	991	1006.25	20310	1006.25	up	up	correct
KEC.NSE	KEC International Limited	20221116	428.6	454.2	427.15	438.55	1692355	438.55	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20221116	66.2	67.65	64.8	67.65	381878	67.65	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20221116	34.45	34.45	34.45	34.45	0	34.45
KEI.NSE	KEI Industries Limited	20221116	1618.8	1618.8	1557.05	1573.2	111733	1573.2	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20221116	64.95	68.7	64	65.85	917888	65.85	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20221116	2835.15	2838.25	2753.3	2797.2	20673	2797.2	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20221116	360.5	366.7	354	364.25	3925	364.25	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20221116	57.15	58.3	56.65	57.35	498132	57.35	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20221116	107	107	97.8	102.45	10398	102.45	down	down	correct
KHADIM.NSE	Khadim India Limited	20221116	270	271.15	255	257.45	89071	257.45	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20221116	75.65	75.65	73.65	74.05	73364	74.05	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20221116	56	59.5	56	57.1	16651	57.1	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20221116	34.3	34.7	32.65	34.4	90710	34.4	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20221116	1826.05	1830	1815	1815.55	268	1815.55	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20221116	169.15	169.85	167.05	168.05	2933	168.05	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20221116	1615	1654.15	1584	1595.95	226289	1595.95	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20221116	1254	1289.95	1201.05	1224.3	1896	1224.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20221116	176.1	176.9	172.05	172.9	28573	172.9	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20221116	478	489.45	477.6	486.6	83432	486.6	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20221116	300.25	305.5	287.5	291.6	330164	291.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20221116	392.4	403.55	385.25	388.3	334461	388.3	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20221116	296.1	326.9	292.25	321.9	3322591	321.9	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20221116	2044.4	2060	1982.65	2008.1	30356	2008.1	down	down	correct
KITEX.NSE	Kitex Garments Limited	20221116	196.5	196.95	193	193.45	98861	193.45	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20221116	484.7	496.5	484.7	490.95	108816	490.95	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20221116	24.95	26.9	24.85	26.15	535649	26.15	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20221116	238	246.9	235.8	245.65	362770	245.65	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20221116	75	76.75	74.95	75.5	105026	75.5	up	up	correct
KOLTEPATIL.NSE	Kolte	20221116	311	322.35	309.3	312.05	251023	312.05	up	up	correct
KOPRAN.NSE	Kopran Limited	20221116	150.95	154.05	150.95	152.75	88087	152.75	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20221116	1914	1968.65	1913.95	1965.9	6437651	1965.9	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20221116	433.99	433.99	429	431.73	72654	431.73	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20221116	45.26	45.55	45.26	45.47	223762	45.47	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20221116	30.84	31.14	30.71	31	201317	31	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20221116	195.72	196.55	195.11	195.97	30977	195.97	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20221116	102.5	102.5	101.08	102.06	91599	102.06	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20221116	373.43	378.13	372	374.35	43182	374.35	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20221116	41.35	43.3	41.1	42.4	456597	42.4	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20221116	68.75	68.9	66	67.2	46816	67.2	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20221116	114.85	114.85	111.15	111.55	4126	111.55	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20221116	691.7	691.7	672.35	676.85	543274	676.85	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20221116	541.3	556.8	540.55	547.65	212418	547.65	up	up	correct
KRBL.NSE	KRBL Limited	20221116	397.1	409.5	386.95	394.5	859147	394.5	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20221116	110.3	112.35	109.1	109.55	4279	109.55	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20221116	3.5	3.6	3.5	3.55	46601	3.55	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20221116	368.8	368.8	361.3	366.7	39567	366.7	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20221116	469.4	471.65	464	465.85	39716	465.85	down	down	correct
KSB.NSE	KSB Limited	20221116	1950	1988	1940.6	1969.75	20833	1969.75	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20221116	493.3	497.45	489.75	493.8	158859	493.8	up	up	correct
KSL.NSE	Kalyani Steels Limited	20221116	298.05	299.5	296	297.45	12336	297.45	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20221116	131.65	141.95	131.35	136.6	13949581	136.6	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20221116	149.75	162.45	147.35	157.45	392292	157.45	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20221116	83	84.45	82.2	82.8	11277056	82.8	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20221116	5.75	5.75	5.7	5.7	800	5.7	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20221116	2490	2497.65	2435.65	2464.65	245524	2464.65	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20221116	103.4	103.4	99.65	100.25	22696	100.25	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20221116	430	430.8	405.2	410.45	255635	408.46	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20221116	33.85	33.85	32.8	32.85	18122	32.85	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20221116	470.3	474.1	459.1	461.7	837043	461.7	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20221116	13154.2	13300.05	13050.05	13161.7	3178	13161.7	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20221116	91	94.6	90	94.15	7092420	94.15	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20221116	101	101.7	100.25	100.75	631	100.75	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20221116	709.8	715	695	700.4	51837	700.4	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20221116	9.6	9.75	9.5	9.55	70747	9.55	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20221116	21.1	21.8	20.8	20.9	350139	20.9	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20221116	346	360.3	345.5	360.3	175798	360.3	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20221116	375	381.95	373.2	380.7	3529955	380.7	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20221116	22.75	22.89	22.43	22.72	15909	22.72	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20221116	197.31	197.85	197.2	197.33	645	197.33	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20221116	661.81	670.96	661.81	669.65	193	669.65	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20221116	199.89	199.89	197.5	197.91	460	197.91	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20221116	391.65	395	380	382.45	59168	191.23	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20221116	303.75	304.95	297.6	298.45	65856	298.45	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20221116	3125	3147.95	3051	3120.55	33077	3120.55	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20221116	1000.49	1000.49	999.99	1000	1050053	1000	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20221116	1000	1000.01	999.99	1000	32701	1000
LODHA.NSE	Macrotech Developers Limited	20221116	986.2	1013.95	981.6	986.25	701764	986.25	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20221116	108.95	110.95	108	108.4	10573	108.4	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20221116	69	81	67.65	78.45	177125	78.45	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20221116	142	145.35	139.05	139.95	31313	139.95	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20221116	5.35	5.65	5.3	5.35	147395	5.35
LSIL.NSE	Lloyds Steels Industries Limited	20221116	12.9	12.95	12.7	12.7	1148651	12.7	down	down	correct
LT.NSE	Larsen & Toubro Limited	20221116	1986	2009.85	1985.05	2003.6	1195832	2003.6	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20221116	5140	5218.65	5003	5048.05	426335	5048.05	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20221116	3764.95	3841	3758	3779.55	276740	3779.55	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20221116	1288.95	1295	1276	1286.7	2478281	1286.7	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20221116	1710	1717.4	1653.25	1673.75	12229	1673.75	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20221116	248.9	251.9	247.1	248.6	89114	248.6	down	down	correct
LUPIN.NSE	Lupin Limited	20221116	752.5	756.85	732.25	739.65	1832877	739.65	down	down	correct
LUXIND.NSE	Lux Industries Limited	20221116	1719.65	1719.65	1687.05	1699.15	28682	1699.15	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20221116	299.8	304.5	297.1	298.05	494935	298.05	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20221116	128.2	128.95	126.1	126.45	36532	126.45	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20221116	6.95	7.1	6.7	6.9	81339	6.9	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20221116	212.05	213.5	206.5	208.2	6197663	208.2	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20221116	186.3	191.5	182.65	187.15	56974	186.15	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20221116	368	369	355.1	357.9	26032	357.9	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20221116	41.15	41.9	39.9	40.25	24580	40.25	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20221116	5.15	5.35	5.15	5.25	36266	5.25	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20221116	46.05	46.9	46.05	46.35	141359	46.35	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20221116	30.72	30.77	30.61	30.68	3487	30.68	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20221116	37.79	38.67	37.61	38.53	1305404	38.53	up	down	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20221116	19.99	19.99	19.15	19.28	401883	19.28	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20221116	284.05	307	284.05	303.55	52637	303.55	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20221116	22.45	23.45	20.75	21.2	439034	21.2	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20221116	22.95	23.45	22.75	22.9	9779348	22.9	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20221116	111.9	111.9	104.05	107.5	1430	107.5	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20221116	69.65	69.85	66.75	67.6	18914	67.6	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20221116	97.1	97.15	95.85	96.1	17402	96.1	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20221116	76.5	79.85	76.5	77.75	21327	77.75	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20221116	292	296.4	289.35	292.15	344059	292.15	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20221116	399	399.9	387.15	392.65	89909	392.65	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20221116	501.25	521.6	501	519	161968	519	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20221116	5393.95	5395	5280.5	5380.7	9644	5380.7	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20221116	805.7	811.45	801.55	807.65	112038	403.83	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20221116	960.8	966	942.65	944	17550	944	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20221116	34.7	35.25	33.7	33.95	40165	33.95	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20221116	192.54	192.62	191.32	192.6	52697	192.6	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20221116	21	21.55	20.8	20.95	46089	20.95	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20221116	17.85	18	17.65	17.8	16873	17.8	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20221116	81.45	83	81.3	81.4	52992	78.31	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20221116	37.4	37.6	36.1	36.65	26908	36.65	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20221116	83.5	83.95	81.5	81.9	394784	81.9	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20221116	117.1	119.25	115.6	116.3	10802413	115.52	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20221116	137.5	139.55	136.5	137.5	15642	137.5
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20221116	83.55	83.55	81.5	82	220046	82	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20221116	350	351.6	345	348.7	12433	348.7	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20221116	81	82.8	79.35	80.3	233498	80.3	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20221116	82.5	83.4	80.75	81.15	184587	80.23	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20221116	14.3	14.6	14	14	6422	14	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20221116	438.08	439.2	433.9	435.97	230	435.97	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20221116	59.45	59.5	56.05	56.85	13871	56.85	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20221116	224.45	226.9	218.5	222.6	23197	222.6	down	down	correct
MARICO.NSE	Marico Limited	20221116	497.9	498.9	492	493.4	998584	493.4	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20221116	34.4	35.4	33.75	34.1	225463	34.1	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20221116	54	54.95	53.3	54.15	2877103	54.15	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20221116	9160	9252.5	9099.85	9134.95	350737	9134.95	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20221116	855	873.75	840.05	843.55	20467	843.55	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20221116	179	180.1	163	163	3392	163	down	down	correct
MASTEK.NSE	Mastek Limited	20221116	1635.1	1647.95	1608	1618.7	39496	1618.7	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20221116	600.6	607.9	600.6	604.45	14720	604.45	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20221116	77.95	84.8	77.95	83.75	536066	83.75	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20221116	435.4	435.4	412.55	424.8	4733324	424.8	down	down	correct
MAXIND.NSE	Max India Limited	20221116	100	100.65	94.1	95.35	175393	95.35	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20221116	172	172.85	167.05	169.6	46568	169.6	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20221116	431	445	425	426.8	171546	426.8	down	up	incorrect
MAZDA.NSE	Mazda Limited	20221116	680	688.1	665	678.65	14341	678.65	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20221116	843.3	877.9	842	868.3	8390029	858.65	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20221116	463.9	466.95	450	451.3	14386	451.3	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20221116	3.6	3.7	3.5	3.6	44774	3.6
MBLINFRA.NSE	MBL Infrastructures Limited	20221116	19.45	19.65	19.3	19.35	65668	19.35	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20221116	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20221116	910.15	913.8	880.1	888.7	1792803	888.7	down	down	correct
MCL.NSE	Madhav Copper Limited	20221116	25.9	26.15	25.85	25.85	6635	25.85	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20221116	28.7	29	27.8	27.95	238329	27.95	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20221116	1540.75	1564.4	1514.15	1524.6	352246	1524.6	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20221116	36	36	34	34.05	110007	34.05	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20221116	2.55	2.55	2.55	2.55	1000	2.55
MENONBE.NSE	Menon Bearings Limited	20221116	99.4	99.4	98	98.35	30406	98.35	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20221116	16.7	16.7	15.85	15.85	321191	15.85	down	down	correct
MERCATOR.NSE	Mercator Limited	20221116	1.2	1.2	1.15	1.15	363140	1.15	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20221116	4.3	4.3	4.1	4.2	8074	4.2	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20221116	1549.8	1549.8	1427.05	1435.9	1744686	1435.9	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20221116	1242	1260	1207	1252.2	182050	1252.2	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20221116	679	679	651.8	655.7	734939	655.7	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20221116	31.65	31.85	30.75	31.6	250887	31.6	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20221116	899.65	913	886.4	891.95	731864	891.95	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20221116	268	270.35	264.5	267	238859	267	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20221116	246	250.55	237.9	240.55	937116	240.55	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20221116	209.95	214.95	205.45	214.45	821934	214.45	up	up	correct
MINDSPACE.NSE	RR	20221116	341	342.88	337.2	338.17	55702	338.17	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20221116	136.25	139	136	136.75	12612	136.75	up	up	correct
MINDTREE.NSE	Mindtree Limited	20221116	3712	3758	3612.05	3633.25	726508	3633.25	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20221116	15.75	16.3	15.65	15.85	329081	15.85	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20221116	279.85	289.5	276.45	285.45	544156	285.45	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20221116	11.7	11.9	11.45	11.55	12235	11.55	down	down	correct
MMFL.NSE	M M Forgings Limited	20221116	823.65	858.55	813.6	852.4	97751	852.4	up	up	correct
MMP.NSE	MMP Industries Limited	20221116	144	144.15	140	140.4	12310	140.4	down	up	incorrect
MMTC.NSE	MMTC Limited	20221116	36.25	36.5	35.35	35.55	1422591	35.55	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20221116	72.5	74.75	72.1	74.25	321	74.25	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20221116	50.81	50.81	49.85	49.88	6499	49.88	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20221116	17.5	17.8	16.95	17	24150	17	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20221116	5.85	5.85	5.85	5.85	0	5.85
MOIL.NSE	MOIL Limited	20221116	153.5	156.5	153.25	155.1	154678	155.1	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20221116	13.2	13.4	12.75	12.95	179979	12.95	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20221116	117.95	119.35	116.45	116.8	324948	116.8	down	down	correct
MOLDTECH.NSE	Mold	20221116	105.3	107.3	102.25	103.85	49160	103.85	down	up	incorrect
MOLDTKPAC.NSE	Mold	20221116	841.5	858	841.5	847.35	21682	847.35	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20221116	33.95	33.95	32.97	33.11	56058	33.11	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20221116	184.6	184.8	184.22	184.29	289	184.29	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20221116	93.64	94.08	93.34	93.92	949804	93.92	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20221116	692	701	686.05	691.5	33794	691.5	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20221116	22.2	22.2	20.2	21	14383	21	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20221116	30.15	30.7	29.6	29.8	2046321	29.8	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20221116	692	708.5	685.25	689	130928	689	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20221116	25.4	26.5	24.6	25	6468	25	down	down	correct
MPHASIS.NSE	Mphasis Limited	20221116	2014	2039.65	2000	2036.45	476391	2036.45	up	up	correct
MPSLTD.NSE	MPS Limited	20221116	883	889.85	845.25	854.55	22690	854.55	down	up	incorrect
MRF.NSE	MRF Limited	20221116	87550	88300	87000.25	87686	9638	87683	up	up	correct
MRO.NSE	TEK	20221116	64.95	66	63.5	63.85	12731	63.85	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20221116	53.55	55.05	53.3	53.75	2598397	53.75	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20221116	9.55	9.6	9.3	9.35	257875	9.35	down	down	correct
MSTCLTD.NSE	MSTC Limited	20221116	287.5	303.65	286.35	292.8	916572	287.22	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20221116	1574.4	1580.25	1555.15	1562.5	50072	1562.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20221116	8	8.1	7.95	8.05	53118	8.05	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20221116	21.15	21.95	21.05	21.5	2173633	21.5	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20221116	104.75	106.45	103.5	103.7	10884	103.7	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20221116	60.15	60.15	56.15	57.5	19537	57.5	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20221116	49.3	50	48.6	48.75	68352	48.75	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20221116	103.2	104.5	101.75	102.05	16740	102.05	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20221116	42.4	42.6	41.1	41.7	108664	41.7	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20221116	305	309.45	288.3	291.25	157885	291.25	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20221116	1122	1123.5	1076.45	1080.5	992060	1080.5	down	down	correct
NACLIND.NSE	NACL Industries Limited	20221116	82.6	85	82.6	83.55	81268	83.55	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20221116	8.35	8.4	7.95	7.95	259075	7.95	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20221116	14.95	14.95	13.95	14.2	4416	14.2	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20221116	33	34.3	33	33.7	6311	33.7	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20221116	313	364	311	326.35	75800	326.35	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20221116	106.4	108.4	105.1	105.45	45572	105.45	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20221116	271.95	288.05	270	283.35	78599	283.35	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20221116	278	284.05	276	277.7	26574	277.7	down	up	incorrect
NAM.NSE	INDIA	20221116	261.2	263.2	260.2	261.9	343842	261.9	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20221116	581.95	587.7	577.95	580.45	484769	579.69	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20221116	160.8	164.7	156.9	157.85	41948	157.85	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20221116	78.1	78.45	75.85	76.4	8750992	76.4	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20221116	4.55	4.55	4.55	4.55	0	4.55
NAUKRI.NSE	Info Edge (India) Limited	20221116	4160	4207.65	4117.6	4147.8	399012	4137.19	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20221116	4442	4520	4438.85	4498.7	153540	4498.7	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20221116	54.85	56.6	54.55	55.4	557104	55.4	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20221116	127	129.65	126	126.7	302904	126.7	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20221116	618	625	597.35	600.4	232470	600.4	down	down	correct
NBCC.NSE	NBCC (India) Limited	20221116	35.1	37.45	34.8	36.3	29188224	36.3	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20221116	1722	1730	1686.8	1705.25	98	1705.25	down	up	incorrect
NCC.NSE	NCC Limited	20221116	78.5	81.5	77.55	78.9	14559258	78.9	up	up	correct
NCLIND.NSE	NCL Industries Limited	20221116	178.5	181.2	177.35	178.55	67278	178.55	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20221116	1417.05	1458	1376.05	1439.1	338	1439.1	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20221116	28.3	28.3	27.1	27.2	93851	27.2	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20221116	588	649.75	580.1	628.6	60038	628.6	up	up	correct
NDTV.NSE	New Delhi Television Limited	20221116	402.15	402.15	402.15	402.15	137145	402.15
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20221116	26.15	26.3	23.55	24.5	136566	24.5	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20221116	20.7	21	20.55	20.65	222236	20.65	down	down	correct
NELCAST.NSE	Nelcast Limited	20221116	90	92.8	88.25	89	280234	89	down	down	correct
NELCO.NSE	Nelco Limited	20221116	776	796	752	762.95	110504	762.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20221116	1374	1385.8	1368.05	1382.25	18549	1382.25	up	up	correct
NESCO.NSE	Nesco Limited	20221116	632.7	635.05	617.5	626.45	54211	626.45	down	down	correct
NETF.NSE	Tata Mutual Fund	20221116	190.14	193	190.14	192.14	2697	192.14	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20221116	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20221116	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20221116	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20221116	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20221116	63	64.4	62.3	62.55	523985	62.55	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20221116	1853	1933.7	1796.9	1826.15	53027	1826.15	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20221116	341.2	344.2	341	342.4	29900	342.4	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20221116	5.45	5.65	5.45	5.5	6559	5.5	up	up	correct
NFL.NSE	National Fertilizers Limited	20221116	49.6	50.2	49.4	49.85	478469	49.85	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20221116	100.2	100.2	100.2	100.2	6987	100.2
NH.NSE	Narayana Hrudayalaya Limited	20221116	752.85	756.9	745.1	749.55	86842	749.55	down	down	correct
NHPC.NSE	NHPC Limited	20221116	43.2	43.45	42.05	42.7	9272092	42.7	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20221116	93.45	94.7	91.6	92.2	279507	92.2	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20221116	23.25	23.25	22.5	23.05	21361	23.05	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20221116	201.95	201.95	200.28	200.87	1886431	200.87	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20221116	308.2	309.65	302.5	304.75	267613	304.75	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20221116	7.3	7.3	6.95	7.05	394399	7.05	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20221116	3.85	3.85	3.65	3.8	101469	3.8	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20221116	1997.75	1997.75	1920.5	1940.5	10310	1940.5	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20221116	460	480	460	467.35	10097	467.35	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20221116	31.25	31.85	30.5	31.25	9151	31.25
NITCO.NSE	NITCO Limited	20221116	22.8	22.85	22.15	22.35	28764	22.35	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20221116	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20221116	196.5	196.6	192	192.55	86847	192.55	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20221116	73.5	76.8	73.05	73.7	2629	73.7	up	up	correct
NKIND.NSE	N.K Industries Limited	20221116	39	39	38.5	38.5	661	38.5	down	down	correct
NLCINDIA.NSE	NLC India Limited	20221116	76	77.25	75.4	75.9	1467668	75.9	down	down	correct
NMDC.NSE	NMDC Limited	20221116	108	110.05	106.05	107.45	7479962	107.45	down	down	correct
NOCIL.NSE	NOCIL Limited	20221116	225.5	231.4	224.2	227.6	465698	227.6	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20221116	7.95	8.05	7.9	7.95	28684	7.95
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20221116	6.9	6.9	6.9	6.9	100	6.9
NOVARTIND.NSE	Novartis India Limited	20221116	667.05	668.9	651.65	655	10800	655	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20221116	214.86	219.94	214.86	218.98	1511	218.98	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20221116	329.95	335	324	330.3	13104	330.3	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20221116	147.95	151.3	147	148.05	175040	148.05	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20221116	2527	2549	2465	2476.9	3451	2476.9	down	down	correct
NTL.NSE	Neueon Towers Limited	20221116	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20221116	172.1	172.95	169.15	169.95	9781274	169.95	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20221116	388	389.75	382.55	383.5	7915	383.5	down	down	correct
NURECA.NSE	Nureca Limited	20221116	725.05	731.5	701	703.95	60586	703.95	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20221116	384	386.5	375.35	377.9	53006	377.9	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20221116	436.05	451	432.75	448.65	22118	448.65	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20221116	466.25	470	458	459.75	3368	459.75	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20221116	907.95	912.7	886.2	894.35	410549	894.35	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20221116	801.55	805.45	788	789.9	5281	782.9	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20221116	3100	3121.65	3077.25	3081.9	49164	3081.9	down	down	correct
OIL.NSE	Oil India Limited	20221116	202.45	205.85	202.15	204.85	1186995	200.34	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20221116	21	21.75	19.95	20.3	71780	20.3	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20221116	553.95	555	539.25	543.6	147886	543.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20221116	60.6	62.2	59.15	61.25	106312	61.25	up	up	correct
OMAXE.NSE	Omaxe Limited	20221116	84.9	85.8	82.4	83.15	84914	83.15	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20221116	34.85	35.55	34.55	34.6	61306	34.6	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20221116	19.55	20.5	19.55	19.85	188989	19.85	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20221116	13.6	13.95	13.1	13.6	9689	13.6
ONEPOINT.NSE	One Point One Solutions Limited	20221116	15.3	15.5	14.9	15.15	309131	15.15	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20221116	142.8	143.3	141.2	142.9	11460200	136.1	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20221116	105.8	106.7	103.5	104	221346	104	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20221116	283	290	278.35	284.85	28207	284.85	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20221116	230.4	230.4	226.15	226.6	47886	226.6	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20221116	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20221116	180	180	176	177.65	23892	177.65	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20221116	405.65	415	404.15	414.9	12391	414.9	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20221116	27.4	28.75	25.75	27.7	219906	27.7	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20221116	29.05	29.5	28.5	28.75	46001	28.75	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20221116	9	9	8.7	8.8	32882	8.8	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20221116	525.2	533.55	525.1	528.4	9893	528.4	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20221116	133	133.4	128.25	129.15	457099	129.15	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20221116	264.95	267.65	263.5	265.15	201761	265.15	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20221116	82.9	83.15	80	80.5	593228	80.5	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20221116	67.7	67.7	64.9	65.45	2798	65.45	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20221116	40.35	40.75	39.15	40.4	2711213	40.4	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20221116	2655	2767	2651.65	2763.9	3276	2763.9	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20221116	1.2	1.2	1.2	1.2	0	1.2
ORTINLAB.NSE	Ortin Laboratories Limited	20221116	23.15	23.15	22.35	22.75	32043	22.75	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20221116	43.95	44.45	42.15	43	71535	43	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20221116	46690	46690	45860.2	46207.1	47189	46137.1	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20221116	85.9	87.15	75.6	78.15	1273557	78.15	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20221116	99	100.95	95.1	97.5	5546	97.5	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20221116	152	159.9	148.35	159.75	11908	159.75	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20221116	142.5	142.5	138	139.05	52527	139.05	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20221116	69.15	70	67.2	67.4	9377	67.4	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20221116	319.95	334.9	319.95	325.55	374078	322.83	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20221116	166.8	172	165	167.6	17934	167.6	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20221116	22.35	22.95	22.35	22.35	718744	22.35
PARAGMILK.NSE	Parag Milk Foods Limited	20221116	102.5	102.5	99.4	100	373617	100	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20221116	7.25	7.3	6.95	7.1	591688	7.1	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20221116	21.9	22	21.6	21.6	687742	21.6	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20221116	13.75	14.15	13.75	13.85	56797	13.85	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20221116	81.15	82	81.15	81.15	351753	81.15
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20221116	50.3	50.45	48	48.4	432610	48.4	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20221116	4.45	4.45	4.45	4.45	0	4.45
PEARLPOLY.NSE	Pearl Polymers Limited	20221116	18.65	18.65	18.05	18.05	15243	18.05	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20221116	822.9	823.4	803.2	807.1	780261	807.1	down	down	correct
PENIND.NSE	Pennar Industries Limited	20221116	65.7	66.5	63.7	64.45	1553573	64.45	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20221116	13.75	14.15	13.25	13.9	108271	13.9	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20221116	3818.85	3908.55	3774	3812.45	411314	3812.45	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20221116	214.9	215.75	212.25	213.65	1277106	206.6	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20221116	120.8	121.65	119.8	120.5	5172178	117.61	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20221116	4520	4550	4423.65	4432.3	11413	4432.3	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20221116	73.8	73.8	66.55	68.45	69269	68.45	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20221116	14.05	14.5	14.05	14.15	239444	14.15	up	up	correct
PGEL.NSE	PG Electroplast Limited	20221116	1029	1053.05	1011.05	1016.25	139585	1016.25	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20221116	14000	14044	13880	14004.15	3403	14004.15	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20221116	4349.15	4349.15	4257.85	4292.7	3717	4292.7	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20221116	409.1	414.4	407.05	408.55	3672	406.1	down	down	correct
PGINVIT.NSE	IV	20221116	132.8	133.6	130.11	131.23	1338748	131.23	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20221116	1501.95	1507.8	1465	1477.15	202281	1477.15	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20221116	2671.05	2685	2653.2	2682.45	349213	2682.45	up	up	correct
PIIND.NSE	PI Industries Limited	20221116	3445	3558	3344.25	3379.25	768981	3379.25	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20221116	1900.05	1933	1894.6	1898.65	3548	1898.65	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20221116	7.9	7.9	7.75	7.8	178916	7.8	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20221116	185.75	187.4	178.1	180.6	17267	180.6	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20221116	44.65	46.3	44.5	45.1	32761	45.1	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20221116	288.25	290	283.8	286.45	132311	286.45	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20221116	266.1	267	265	265	5015	265	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20221116	200	200.5	197.1	198.4	6291	198.4	down	down	correct
PNB.NSE	Punjab National Bank	20221116	43.95	44.95	43.85	44.15	60764292	44.15	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20221116	61.25	61.7	61	61.4	82904	61.4	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20221116	422.5	424.7	415.2	420.1	121404	420.1	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20221116	42.8	43.7	42.5	42.65	4121	42.65	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20221116	254.6	265	252.2	263.9	361978	263.9	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20221116	227.4	231.35	224.75	231.05	9875	231.05	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20221116	295	299.3	283.65	285.9	8609	285.9	down	down	correct
POKARNA.NSE	Pokarna Limited	20221116	454.9	455.8	436.95	438.5	39049	438.5	down	down	correct
POLYCAB.NSE	Polycab India Limited	20221116	2609	2635	2572.25	2619.65	311648	2619.65	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20221116	977.9	985	958.15	977.9	35758	977.9
POLYPLEX.NSE	Polyplex Corporation Limited	20221116	1765	1778.85	1758	1769.25	93118	1735.57	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20221116	285.4	314	282.5	306.2	215652	306.2	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20221116	312.35	316.9	304.1	306.8	2545805	306.8	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20221116	215.95	217.45	213.45	217.1	7369356	217.1	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20221116	2988.9	3019.95	2915	2966.8	72567	2966.8	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20221116	1792.95	1943.9	1782.85	1925.6	127098	1925.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20221116	195.05	196.2	187.95	188.65	16274	187.68	down	down	correct
PPL.NSE	Prakash Pipes Limited	20221116	162.5	163.2	161.1	162.05	49912	162.05	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20221116	14.4	15.05	14.1	14.3	258113	14.3	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20221116	434.85	444.9	418	420.35	1387410	420.35	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20221116	53.05	53.55	52.35	52.55	455812	52.55	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20221116	5.1	5.1	4.9	4.95	843922	4.95	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20221116	28.2	29.7	28.05	28.55	33270	28.55	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20221116	107.3	109.35	106.15	106.85	32730	106.85	down	down	correct
PRECOT.NSE	Precot Limited	20221116	182	188.95	180.6	185.65	5182	185.65	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20221116	107.8	107.85	101.8	103.15	252123	103.15	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20221116	455.1	464.35	445	451.9	8320	451.9	down	down	correct
PREMIER.NSE	Premier Limited	20221116	3.4	3.4	3.35	3.4	15889	3.4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20221116	85.6	86.85	84.2	84.7	6300	84.7	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20221116	45.05	46.45	44.5	44.65	22338	44.65	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20221116	460.5	478.5	460.5	475.4	257287	475.4	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20221116	179.7	182.35	173.1	174.7	502563	174.7	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20221116	100.05	102.75	100.05	101.45	27776	101.45	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20221116	552.45	569.9	551.3	565.55	165022	565.55	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20221116	16.4	16.95	16.4	16.65	450340	16.65	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20221116	1200	1242.9	1165.05	1225.5	13417	1225.5	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20221116	22	22.3	21.5	21.75	135992	21.75	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20221116	124.95	124.95	121.9	122.4	82248	122.4	down	down	correct
PVR.NSE	PVR Limited	20221116	1828	1839.9	1770	1777.6	322796	1777.6	down	down	correct
PSB.NSE	Punjab & Sind Bank	20221116	18.25	18.35	17.75	17.8	1494238	17.8	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20221116	623.2	634	622.85	631.3	73843	631.3	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20221116	41.76	42.14	41.42	41.65	1707527	41.65	down	up	incorrect
PTC.NSE	PTC India Limited	20221116	73.1	74	73	73.2	281018	68.54	up	up	correct
PTL.NSE	PTL Enterprises Limited	20221116	30.8	31.7	30.6	30.85	130706	30.85	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20221116	1137	1174	1119.4	1168.55	11444	1168.55	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20221116	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20221116	88.5	91	86.05	86.85	341338	86.85	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20221116	45.41	45.41	44.9	45.1	29667	45.1	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20221116	1944.01	1951.99	1944	1949.48	387	1949.48	up	up	correct
QUESS.NSE	Quess Corp Limited	20221116	480.95	489	477.3	479.75	233533	471.75	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20221116	181.3	182.8	180	180.45	50695	180.45	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20221116	1.2	1.2	1.2	1.2	0	1.2
RADAAN.NSE	Radaan Mediaworks India Limited	20221116	1.5	1.5	1.5	1.5	15735	1.5
RADICO.NSE	Radico Khaitan Limited	20221116	985	985	940.7	950.95	632706	950.95	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20221116	23.5	23.7	23.25	23.45	51507	23.45	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20221116	142	145.25	136.1	139.45	17202996	139.45	down	down	correct
RAIN.NSE	Rain Industries Limited	20221116	180.95	181.8	173.9	174.5	2018294	174.5	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20221116	748.95	760	739.55	746.05	227840	746.05	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20221116	280	281.95	280	280.15	28797	28.02	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20221116	962.85	987	962	974.7	68947	974.7	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20221116	35.1	41.2	35.1	39.8	674026	39.8	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20221116	45	46.45	44.1	44.85	1700	44.85	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20221116	7.6	7.6	7.6	7.6	0	7.6
RALLIS.NSE	Rallis India Limited	20221116	225	228.95	225	227.7	151274	227.7	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20221116	15.55	15.75	15.35	15.45	24171	15.45	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20221116	173.3	174.7	165.65	167.6	873362	167.6	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20221116	666	672	652.65	656.8	461537	656.8	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20221116	168.5	169.95	167.5	167.7	67490	167.7	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20221116	234	240.25	234	236.75	30321	236.75	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20221116	265	269	262.2	263.95	57942	263.95	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20221116	22	23.8	22	23.1	1637425	23.1	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20221116	227.75	227.8	223	223.55	885	223.55	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20221116	881.2	885.05	874.5	875.1	8368	875.1	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20221116	1950	1955.9	1918.95	1925.5	75969	1925.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20221116	1280.75	1330	1273.8	1299.65	582098	1299.65	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20221116	727.55	734.9	719.1	723.9	2852	723.9	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20221116	145.15	147.9	140.85	142.8	15681735	142.8	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20221116	101.85	102.45	99.6	100.3	1306888	97.28	down	down	correct
RCOM.NSE	Reliance Communications Limited	20221116	2.4	2.4	2.4	2.4	0	2.4
RECLTD.NSE	REC Limited	20221116	100.25	100.85	99.25	99.7	4992320	99.7	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20221116	158.15	164.8	157.7	164.05	7491727	164.05	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20221116	242.1	252.7	226.3	228.4	986969	228.4	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20221116	26.6	26.6	24.75	24.85	22641	24.85	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20221116	922.6	922.6	907	909.6	170835	909.6	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20221116	12.3	12.3	12.3	12.3	0	12.3
RELIANCE.NSE	Reliance Industries Limited	20221116	2610	2615.95	2581.35	2592.35	4484007	2592.35	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20221116	176.5	184.4	176	182.5	1814474	182.5	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20221116	151	153.2	147.65	148.65	607053	148.65	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20221116	255.95	255.95	244.1	251.3	6102	251.3	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20221116	57.85	60.2	57.55	58.05	25320575	58.05	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20221116	252.8	254	242.1	243.8	126043	243.8	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20221116	161.95	161.95	151.85	156.7	16353	156.7	down	down	correct
REPRO.NSE	Repro India Limited	20221116	435.35	437.8	425.05	432.9	4406	432.9	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20221116	140	140.95	137.1	138.25	9980	138.25	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20221116	1006	1046.8	980	1000.15	22126	1000.15	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20221116	103.8	108.9	96	98.6	948086	98.6	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20221116	3.85	3.95	3.8	3.9	552863	3.9	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20221116	605	619.9	601	614.95	338788	614.95	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20221116	57.9	58.15	56.1	56.35	392102	56.35	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20221116	1075.4	1086.8	1017.55	1028	382428	1028	down	up	incorrect
RITES.NSE	RITES Limited	20221116	376	392.9	372	387.6	2536569	383.1	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20221116	18.5	19.25	17.6	17.95	46101	17.95	down	down	correct
RKEC.NSE	RKEC Projects Limited	20221116	46.05	47.25	45.1	45.55	18879	45.55	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20221116	231	235.9	227.1	228.5	721231	228.5	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20221116	2.1	2.1	1.9	1.9	63443	1.9	down	down	correct
RML.NSE	Rane (Madras) Limited	20221116	366.25	367.5	362.1	364.4	13018	364.4	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20221116	3	3	2.8	2.85	1402197	2.85	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20221116	269.9	273.5	266.3	269.65	29912	269.65	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20221116	1879.5	1905.05	1796.5	1854.4	54336	1854.4	down	down	correct
ROLLT.NSE	Rollatainers Limited	20221116	1.3	1.35	1.3	1.3	183319	1.3
ROLTA.NSE	Rolta India Limited	20221116	3.95	4	3.9	3.95	101552	3.95
ROML.NSE	Raj Oil Mills Limited	20221116	59.3	62.25	58.3	61.65	10080	61.65	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20221116	831.85	831.85	811	815.4	25842	815.4	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20221116	329.8	334.15	305.25	311.45	267121	311.45	down	down	correct
ROUTE.NSE	Route Mobile Limited	20221116	1333.2	1334.3	1312.75	1324.25	55345	1324.25	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20221116	994	1012.75	958.1	968.45	108888	968.45	down	down	correct
RPOWER.NSE	Reliance Power Limited	20221116	16.4	16.5	15.9	16	5487243	16	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20221116	35.95	36.8	35.5	35.6	51128	35.6	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20221116	477.1	484.15	472	472.9	16345	472.9	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20221116	27.35	27.65	27	27.05	28307	27.05	down	up	incorrect
RSWM.NSE	RSWM Limited	20221116	303.4	308	296.8	298.1	72511	298.1	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20221116	241.65	241.65	234.1	235.05	19331	235.05	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20221116	48.85	50.8	48.7	49.3	1527092	49.3	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20221116	4.15	4.25	4.1	4.1	8033212	4.1	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20221116	218.95	221.75	211.15	213.75	19026	213.75	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20221116	11.9	11.95	11.35	11.45	249620	11.45	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20221116	133.9	137.95	133.15	136.45	632937	136.45	up	up	correct
RUPA.NSE	Rupa & Company Limited	20221116	292.95	296.4	290.05	292	129746	292	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20221116	25.8	26.2	25.55	25.85	13040	25.85	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20221116	61.6	64.5	60.65	63.75	106255171	63.75	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20221116	22.8	22.8	20.8	20.85	3096	20.85	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20221116	5	5	5	5	86	5
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20221116	1.65	1.65	1.65	1.65	14892	1.65
SADBHAV.NSE	Sadbhav Engineering Limited	20221116	12	12.1	11.65	11.7	595244	11.7	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20221116	6.1	6.1	5.45	5.45	2727049	5.45	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20221116	1725	1739.5	1651	1695.75	57366	1695.75	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20221116	27.55	27.7	27.35	27.35	5336	27.35	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20221116	204.15	206	201	201.85	29984	201.85	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20221116	86.1	86.5	82.3	82.6	25739336	82.6	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20221116	230.95	240	230.95	233.4	14651	233.4	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20221116	22.35	23.45	22.1	22.75	667010	22.75	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20221116	112.8	116.2	112.35	114.05	463756	113.7	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20221116	14.95	15.3	14.95	15.05	391006	15.05	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20221116	29.8	31.6	29.65	30.9	1193427	30.9	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20221116	290.8	294	278	280.25	7134	280.25	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20221116	12.15	12.55	11.9	12.25	122399	12.25	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20221116	266	270	261.2	263.45	84825	263.45	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20221116	4.3	4.3	4.1	4.1	57450	4.1	down	down	correct
SANCO.NSE	Sanco Industries Limited	20221116	9.1	9.1	8.65	8.85	18102	8.85	down	down	correct
SANDESH.NSE	The Sandesh Limited	20221116	819	829	812.05	812.2	3335	812.2	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20221116	231.05	234	229.3	231.55	53227	231.55	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20221116	270	271.9	265.15	266.9	8288	266.9	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20221116	66.55	66.55	66.55	66.55	1608398	66.55
SANGHVIMOV.NSE	Sanghvi Movers Limited	20221116	268.15	283.8	268.15	278.75	257384	278.75	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20221116	21.3	22.15	21.3	21.8	6177	21.8	up	up	correct
SANOFI.NSE	Sanofi India Limited	20221116	5614	5614	5555.2	5567.2	32343	5567.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20221116	0.8	0.8	0.75	0.75	668914	0.75	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20221116	886	914.3	876.95	886.65	49164	886.65	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20221116	382.3	387.45	376.05	381.6	70559	381.6	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20221116	46.2	46.2	44.65	44.9	82700	44.9	down	down	correct
SARVESHWAR.NSE	SM	20221116	68	68	64.5	64.8	54400	64.8	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20221116	934	946	910	912.45	13649	912.45	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20221116	299	305	294.05	295.45	13237	295.45	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20221116	2.75	2.75	2.75	2.75	0	2.75
SATIA.NSE	Satia Industries Limited	20221116	140	153.8	139.25	149.15	971924	149.15	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20221116	139.8	139.95	136.05	138.2	79283	138.2	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20221116	419.95	424.35	412.15	413.6	55390	413.6	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20221116	812.8	816.25	807.25	811.05	1087186	811.05	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20221116	80	80.02	77.69	78.8	1594	78.8	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20221116	353.88	353.88	307.05	310.91	15874	310.91	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20221116	220	220	214.01	216.43	1791	216.43	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20221116	155	155	153.3	154.15	869	154.15	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20221116	1260	1265.55	1246.3	1254.9	1280120	1254.9	down	up	incorrect
SBIN.NSE	State Bank of India	20221116	599.95	603.5	596	599.75	11555749	599.75	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20221116	14.35	15.4	14.35	15.25	846187	15.25	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20221116	2903.3	2924	2889.6	2917.45	30770	2917.45	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20221116	169.9	171.25	165	169.15	93330	169.15	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20221116	162.2	162.7	158.1	159.3	329430	159.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20221116	130	130.7	127.9	129.45	661115	129.45	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20221116	116.95	122.05	116	121.65	1282764	121.43	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20221116	1062.3	1062.3	986.45	999.4	17000	999.4	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20221116	61.1	62	60.1	61.2	24313	61.2	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20221116	299	304.6	297	301	41056	301	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20221116	18.9	18.9	17.5	17.95	21060	17.95	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20221116	95.25	95.7	94	94.8	354061	94.8	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20221116	161.15	165.75	155.15	159.9	11429	159.9	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20221116	311.6	313.95	305.1	306.6	53550	306.6	down	down	correct
SETCO.NSE	Setco Automotive Limited	20221116	10.9	10.95	10.45	10.6	95463	10.6	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20221116	205.25	205.4	204.6	204.9	3311	204.9	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20221116	46.75	46.78	46.36	46.71	659551	46.71	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20221116	190.39	190.4	189.37	189.92	174237	189.92	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20221116	425.99	427.61	424.3	426.43	43240	426.43	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20221116	456.5	456.5	450.5	452.15	6319	452.15	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20221116	2.2	2.3	2.2	2.2	140880	2.2
SEYAIND.NSE	Seya Industries Limited	20221116	32.35	32.35	32.35	32.35	0	32.35
SFL.NSE	Sheela Foam Limited	20221116	2725	2729.1	2670.25	2688.15	2884	2688.15	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20221116	149.8	149.8	144.25	144.7	4501	144.7	down	up	incorrect
SGL.NSE	STL Global Limited	20221116	21.2	21.2	19.95	20.35	32263	20.35	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20221116	57.6	59.7	56.6	57.65	70491	57.65	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20221116	414.95	421.3	410.95	412.8	52091	412.8	down	down	correct
SHALBY.NSE	Shalby Limited	20221116	142.95	147.8	141.4	142.35	163568	142.35	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20221116	149	154	148.55	149.85	75673	149.85	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20221116	709.5	713.85	703.9	711.1	24785	711.1	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20221116	21.7	21.75	20.5	21.7	5173	21.7
SHANTIGEAR.NSE	Shanthi Gears Limited	20221116	372.7	379.85	370.5	373.3	73267	373.3	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20221116	398.45	406	396.45	399.6	113962	399.6	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20221116	855	855	812.1	820.1	18450	820.1	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20221116	1276	1283.65	1250	1262.95	49639	1262.95	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20221116	439.7	439.7	422.4	423.64	854	423.64	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20221116	141.05	147.2	141.05	146.2	51439	146.2	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20221116	289.65	296.95	285.15	287.25	137068	287.25	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20221116	33.25	33.35	32.2	32.45	63114	32.45	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20221116	104.95	105.95	102.9	103.8	20816	103.8	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20221116	146.1	147.25	140	143.45	12187	143.45	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20221116	129.25	134.85	129.25	132.05	108595	132.05	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20221116	702.8	704.7	675	685.65	319443	685.65	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20221116	65	67.9	65	65.05	1380	65.05	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20221116	69.05	69.3	67	67.3	202686	67.3	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20221116	23140	23391.95	23080.85	23253.75	31180	23253.75	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20221116	212.9	214.2	205.75	209.7	108806	209.7	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20221116	13.9	14.5	13.9	14	17237	14	up	up	correct
SHRENIK.NSE	Shrenik Limited	20221116	1.85	2.05	1.8	2	4362066	2	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20221116	167.8	171.3	162.05	163.35	142962	163.35	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20221116	313	319.5	311.8	316.25	75609	316.25	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20221116	1014	1015	980	984.75	665	984.75	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20221116	1870.05	1886.75	1837.6	1858.9	39015	1858.9	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20221116	21.95	22.1	21.7	21.85	166898	21.85	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20221116	304	306.2	298.9	300.2	105686	300.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20221116	9.4	9.8	9.1	9.8	1110	9.8	up	up	correct
SICAL.NSE	Sical Logistics Limited	20221116	8.2	8.2	8.2	8.2	0	8.2
SIEMENS.NSE	Siemens Limited	20221116	2858	2908.95	2831.15	2880.1	436525	2880.1	up	up	correct
SIGIND.NSE	Signet Industries Limited	20221116	39.9	40.1	39	39.2	22329	39.2	down	up	incorrect
SIL.NSE	Standard Industries Limited	20221116	26.3	27.55	25.15	27.55	229395	27.55	up	up	correct
SILGO.NSE	Silgo Retail Limited	20221116	23.7	24.05	23.15	23.35	8654	23.35	down	down	correct
SILINV.NSE	SIL Investments Limited	20221116	319.35	319.35	309	311.6	1285	311.6	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20221116	33.5	35.3	32.55	32.9	34335	32.9	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20221116	20.05	21.9	20.05	21.75	122577	21.75	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20221116	59	59.9	57.2	58	8673	58	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20221116	101.9	102.8	100	100.05	9820	100.05	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20221116	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20221116	646	650	635	642.7	97994	642.7	down	down	correct
SIS.NSE	SIS Limited	20221116	407.3	409.35	400.55	401.65	69952	401.65	down	down	correct
SITINET.NSE	SITI Networks Limited	20221116	1.65	1.65	1.55	1.6	1486981	1.6	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20221116	507.1	514	502.6	507.85	56061	507.85	up	down	incorrect
SJVN.NSE	SJVN Limited	20221116	37.5	37.5	36.15	36.35	4330752	36.35	down	down	correct
SKFINDIA.NSE	SKF India Limited	20221116	4851.2	4920	4801.05	4850.4	25834	4850.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20221116	3.55	3.55	3.55	3.55	0	3.55
SKIPPER.NSE	Skipper Limited	20221116	73.1	73.5	71.1	72.4	74462	72.4	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20221116	123	126.9	121.45	121.9	51284	121.9	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20221116	152	158.8	151.8	155.15	45266	155.15	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20221116	80.75	80.75	78.75	79	38193	79	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20221116	708.4	721.85	705.05	707.6	13502	707.6	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20221116	641.75	660	620	624.9	3614	624.9	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20221116	91.2	91.2	88.5	89.15	58266	89.15	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20221116	37.5	37.95	36.25	36.5	383269	36.5	down	down	correct
SOBHA.NSE	Sobha Limited	20221116	650	655.1	630	633.5	790649	633.5	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20221116	463	481.95	456.35	462.6	271347	462.6	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20221116	4050.5	4090	3964.1	4027.5	39520	4027.5	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20221116	535.65	555	532.65	533.7	39663	533.7	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20221116	8.05	8.05	7.7	7.95	31932	7.95	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20221116	41.55	41.55	40.35	40.85	1634	40.85	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20221116	445.3	450.7	443.2	446.6	827672	446.6	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20221116	544.25	545.35	538	543.25	70209	543.25	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20221116	294.3	302.45	292.3	293.5	37286	293.5	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20221116	13.95	15	13.75	14.45	69525060	14.45	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20221116	132.05	134.05	131.5	133	50872	133	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20221116	372	379	363.1	364.6	38013	364.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20221116	570	579.5	556.2	561.3	12870	561.3	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20221116	248.3	251.45	243.5	244.95	185599	244.95	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20221116	24.45	24.75	23.55	23.6	238452	23.6	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20221116	200.05	203.65	192.25	194.35	73741	194.35	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20221116	70.25	70.65	68.8	69.2	122732	69.2	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20221116	1.35	1.4	1.3	1.3	71178	1.3	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20221116	60.5	61.4	59.1	59.45	491524	59.45	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20221116	38.65	40.35	38.3	39.35	2588773	39.35	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20221116	73.8	73.8	69.15	70.1	154791	70.1	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20221116	29.8	29.8	27.25	27.25	272043	27.25	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20221116	3.25	3.3	3.1	3.2	1346239	3.2	down	down	correct
SPYL.NSE	Shekhawati Poly	20221116	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20221116	226.2	229.05	220.6	223.75	42090	223.75	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20221116	3.05	3.1	3	3	406078	3	down	down	correct
SRF.NSE	SRF Limited	20221116	2399	2399	2352.05	2369.45	674045	2369.45	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20221116	647.7	662.75	640.15	645	13371	645	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20221116	66.25	66.75	63.5	64.05	68355	64.05	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20221116	1252	1254.8	1225.3	1233.65	497356	1233.65	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20221116	167.9	167.9	155.05	157.25	216010	157.25	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20221116	0.85	0.85	0.85	0.85	0	0.85
STAR.NSE	Strides Pharma Science Limited	20221116	345.15	347.75	338	339.75	486020	339.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20221116	105	106.9	92.55	102.1	406483	102.1	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20221116	203	205.5	200	200.35	42025	200.35	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20221116	85	86	80.8	81.7	89527	81.7	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20221116	56.5	57.45	56.5	56.8	2842	56.8	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20221116	11.3	11.75	11.25	11.55	873618	11.55	up	up	correct
STEL.NSE	STEL Holdings Limited	20221116	130.9	133.8	130.05	132.45	16003	132.45	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20221116	250	264.1	250	257.95	68876	257.95	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20221116	168.7	173.35	168	172	717531	172	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20221116	619	630.25	615	619.1	45119	619.1	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20221116	1040.05	1054.7	1011	1021.4	11513	1021.4	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20221116	106.5	108.9	101.2	104.25	3217	104.25	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20221116	29.4	29.9	28.9	29.05	3413902	29.05	down	down	correct
SUBROS.NSE	Subros Limited	20221116	312.4	314.85	302.2	306.4	22941	306.4	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20221116	391	391.7	381.05	382.85	198171	382.85	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20221116	5.15	5.2	4.95	5.05	133538	5.05	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20221116	450.95	470	448.85	468.65	449889	468.65	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20221116	22.55	22.55	22.55	22.55	108646	22.55
SUMMITSEC.NSE	Summit Securities Limited	20221116	635.4	638.55	614.15	618.65	7873	618.65	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20221116	5744	5750	5610	5678.8	8215	5678.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20221116	3	3	2.9	2.9	550382	2.9	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20221116	2284.6	2296	2218.05	2237.3	7754	2237.3	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20221116	94.5	96.15	94	94.05	108419	94.05	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20221116	344.65	344.65	335.8	337.5	1035	337.5	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20221116	927	938	907.8	914.85	62706	912.85	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20221116	86.35	88.55	85.75	87.45	206028	87.45	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20221116	1007.1	1022.8	1007.1	1018.65	1485506	1018.65	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20221116	400	401	387.25	391.3	340451	391.3	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20221116	499.5	499.5	478	483.25	1558363	479.5	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20221116	210.05	213.35	207	207.4	16583	207.4	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20221116	9.5	9.6	9.25	9.3	15607	9.3	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20221116	335	338.2	329.1	331.95	84403	331.95	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20221116	1.5	1.5	1.5	1.5	618429	1.5
SUPREMEIND.NSE	The Supreme Industries Limited	20221116	2396.5	2438.85	2355.55	2369.3	43682	2369.3	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20221116	22.45	22.9	21.9	22.1	49443	22.1	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20221116	10.55	10.85	10.55	10.65	58113	10.65	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20221116	58.7	59.75	58.45	59.1	6713	59.1	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20221116	493.95	501	476.4	481.9	276986	481.9	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20221116	102.9	105	99.3	99.9	297028	99.9	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20221116	61.15	61.8	60.1	60.25	57928	60.25	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20221116	41	41.95	40.45	40.45	1087415	40.45	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20221116	62.3	62.35	60.3	60.85	253024	60.85	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20221116	435	467.5	430.2	462.3	622284	462.3	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20221116	5.25	5.25	5.1	5.15	104842	5.15	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20221116	8.2	8.25	8	8.1	58373865	8.1	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20221116	32.3	33.5	31.05	31.6	116611	31.6	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20221116	227.85	233.7	227.05	228.95	56530	228.95	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20221116	1584.25	1605.95	1570	1575.4	4819	1575.4	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20221116	325.5	339	325.5	332.95	12437	332.95	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20221116	284.7	286.9	281	282.35	111293	282.35	down	down	correct
SYMPHONY.NSE	Symphony Limited	20221116	855.3	858.25	841	844	14998	844	down	down	correct
SYNGENE.NSE	Syngene International Limited	20221116	629.85	634.8	604.5	608.45	1232807	608.45	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20221116	88.95	93.8	86.45	91.65	18005	91.65	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20221116	196.5	206.2	195	201.05	343944	201.05	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20221116	24.6	24.7	24	24.05	189674	24.05	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20221116	477	493.8	471	484.55	121847	484.55	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20221116	756.4	767	754.55	756.9	146141	756.9	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20221116	12.3	13.35	12.25	13.35	13245	13.35	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20221116	4.2	4.25	4.2	4.2	2411	4.2
TARC.NSE	TARC Limited	20221116	44.1	44.6	43.55	43.7	467214	43.7	down	down	correct
TARMAT.NSE	Tarmat Limited	20221116	50.5	51.2	49.5	50.15	5945	50.15	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20221116	11924.95	12020	11901.25	11974.4	1027	11974.4	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20221116	1053	1064.2	1038.05	1049.2	862086	1049.2	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20221116	220.15	221.85	219.2	221.1	607313	221.1	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20221116	1328	1338	1297.45	1306.8	323056	1306.8	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20221116	772.75	774.2	764.8	769.55	1071710	769.55	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20221116	7026	7026	6931.55	6946.35	126933	6946.35	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20221116	2385.05	2392.7	2350	2367.3	19320	2367.3	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20221116	769	771.95	740.1	751.5	44221	751.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20221116	436.95	438.2	429.6	431.55	8206169	431.55	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20221116	226.95	228.1	222.4	225.5	2096424	225.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20221116	229.5	230	222.25	224.6	10662953	224.6	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20221116	108.45	108.8	105.2	106.55	40404167	106.55	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20221116	652.05	654	627.1	636.3	38486	636.3	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20221116	2486	2498.95	2451.1	2470.55	10039	2470.55	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20221116	76.75	76.75	73.25	73.4	74065	73.4	down	down	correct
TIL.NSE	TIL Limited	20221116	86.05	86.05	86.05	86.05	13459	86.05
TCI.NSE	Transport Corporation of India Limited	20221116	660	660.9	635.9	641.25	80764	641.25	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20221116	389	389	389	389	0	389
TCIEXP.NSE	TCI Express Limited	20221116	1881	1895	1866.5	1885.95	9961	1885.95	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20221116	4.25	4.25	4.25	4.25	0	4.25
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20221116	578	618.8	576	606.75	1300246	606.75	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20221116	1416	1479	1405.55	1466.85	27545	1466.85	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20221116	3338.9	3367.9	3321.45	3355.35	1748235	3355.35	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20221116	104.7	106.95	99.6	101	380470	101	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20221116	2403.35	2444.35	2376	2437.1	159994	2437.1	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20221116	10.45	10.6	10	10.4	3771	10.4	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20221116	1066	1075	1059	1066.85	2335937	1066.85	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20221116	282.1	288.85	282	286.7	65525	286.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20221116	631	662.2	628	644.5	1114829	644.5	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20221116	113.4	113.9	111.05	112.05	63026	110.93	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20221116	46.2	48.15	46	46.25	34399	46.25	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20221116	60.75	63	60.3	60.9	385609	60.9	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20221116	62	62.1	59.8	60	74619	60	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20221116	53	57.7	52.5	55.25	21611857	55.25	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20221116	81.6	84.05	78.6	79.3	944017	79.3	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20221116	9.95	10.7	9.95	10.05	29612	10.05	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20221116	11.2	11.2	10.6	10.7	26671	10.7	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20221116	1013.7	1026.9	1002.05	1009	26172	1009	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20221116	94.2	96.55	94.2	95.7	3815	95.7	up	up	correct
THEJO.NSE	SM	20221116	1152	1152	1105.55	1115.25	1650	1115.25	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20221116	895.95	914.05	880	890.85	8521	890.85	down	down	correct
THERMAX.NSE	Thermax Limited	20221116	2256.6	2266.8	2188.05	2199.35	28980	2199.35	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20221116	75.8	76.3	72.8	73.45	351689	73.45	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20221116	41.4	41.4	38.1	40.95	4514	40.95	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20221116	644.05	644.95	627.95	630.65	22639	630.65	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20221116	96.6	99.15	95.6	97.6	120854	97.6	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20221116	1010.05	1028.8	999	1000.1	27710	988.1	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20221116	871.2	883.45	837.65	842.2	27146	842.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20221116	2556.9	2627	2556	2599.6	825142	2599.6	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20221116	4.8	4.85	4.45	4.6	23872	4.6	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20221116	53.55	54.85	52.15	52.5	3394	52.5	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20221116	100.15	103.45	100.05	102.25	1012881	102.25	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20221116	2938.85	2958.7	2888	2921.7	36668	2921.7	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20221116	322.8	322.8	311.15	315.25	135958	315.25	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20221116	1814.95	1867.7	1805.15	1852.5	27448	1852.5	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20221116	200.25	203.7	198	201.3	224715	201.3	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20221116	18.6	18.95	18.2	18.35	182354	18.35	down	down	correct
TITAN.NSE	Titan Company Limited	20221116	2659	2678.2	2630	2644.3	835064	2644.3	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20221116	90	90.4	88.8	89.45	140236	89.45	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20221116	262.6	265.5	257.45	258.75	178648	258.75	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20221116	8	8.25	8	8.05	8695	8.05	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20221116	100.3	103.9	100.3	103.55	5781	103.55	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20221116	1654	1654	1603	1619	462008	1619	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20221116	519.95	523.65	506	509.35	254670	509.35	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20221116	179	179.05	173.1	176.35	38809	176.35	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20221116	108	108	106	106	546	106	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20221116	32.9	32.9	32	32.45	233478	32.45	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20221116	20.05	21.65	19.95	19.95	111318	19.95	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20221116	73	74.4	72.4	72.6	23234	72.6	down	down	correct
TRENT.NSE	Trent Limited	20221116	1416.15	1425	1387.1	1394.85	467953	1394.85	down	down	correct
TRF.NSE	TRF Limited	20221116	165.9	166	159.55	161.45	151535	161.45	down	up	incorrect
TRIDENT.NSE	Trident Limited	20221116	35.95	35.95	35	35.1	7725498	35.1	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20221116	102.15	103.95	101.4	101.75	53003	101.75	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20221116	58.1	59.5	57.7	58.15	361934	58.15	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20221116	283.2	287.4	281.35	285.6	514147	285.6	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20221116	277.6	283.6	276.15	279.3	869755	279.3	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20221116	915	915	895	900.55	2677	900.55	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20221116	885	887.9	873	875.2	30306	875.2	down	down	correct
TTL.NSE	T.T. Limited	20221116	92.85	98.95	91.45	94.55	90131	94.55	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20221116	99.3	99.9	97	97.35	1270749	97.35	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20221116	35.5	36.5	35.5	35.8	4194347	35.8	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20221116	286.15	286.15	279.2	280.5	48107	280.5	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20221116	1105.7	1136	1104.75	1118.5	2034541	1118.5	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20221116	2981.2	3027.35	2923.85	2952.3	16215	2952.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20221116	252.6	253.95	246.05	247.1	67680	247.1	down	down	correct
TVVISION.NSE	TV Vision Limited	20221116	3.2	3.2	3.2	3.2	0	3.2
TWL.NSE	Titagarh Wagons Limited	20221116	174	178.7	170	171.9	352028	171.9	down	down	correct
UBL.NSE	United Breweries Limited	20221116	1677.75	1700.95	1671	1680.4	117994	1680.4	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20221116	134	137.9	133.5	134.25	56691	134.25	up	up	correct
UCOBANK.NSE	UCO Bank	20221116	14.5	15.15	14.4	14.9	19034932	14.9	up	up	correct
UFLEX.NSE	Uflex Limited	20221116	646	659.4	640	646.9	148990	646.9	up	up	correct
UFO.NSE	UFO Moviez India Limited	20221116	99.9	100.95	99	99.15	82872	99.15	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20221116	76.85	82.5	76.55	80.15	1782578	80.15	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20221116	169.5	171.95	167	170.55	48624	170.55	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20221116	2.95	3.05	2.95	2.95	274986	2.95
UJJIVAN.NSE	Ujjivan Financial Services Limited	20221116	292.9	302	285.25	291.95	1838780	291.95	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20221116	28.05	29.3	27.45	27.65	13278426	27.65	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20221116	6986.95	7035	6868.8	6912	307352	6912	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20221116	61.45	61.45	58.8	59.05	8500	59.05	down	down	correct
UPL.NSE	UPL Limited	20221116	770.45	771.3	762.25	767.5	1407784	767.5	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20221116	4.3	4.3	4.15	4.2	26477	4.2	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20221116	410	428.4	410	425.15	437708	425.15	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20221116	287	287	281.6	284.8	7512	284.8	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20221116	141	141.9	137.25	137.85	17602	137.85	down	down	correct
UNIONBANK.NSE	Union Bank of India	20221116	63.55	67.3	63.15	66.05	31193345	66.05	up	down	incorrect
UNITECH.NSE	Unitech Limited	20221116	1.8	1.85	1.8	1.8	946499	1.8
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20221116	292	294	285.65	285.9	6422	285.9	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20221116	78	78	76.5	76.65	5406	76.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20221116	275	275	266.05	270.85	47505	270.85	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20221116	541.05	551.8	535	539.05	4008	539.05	down	down	correct
URJA.NSE	Urja Global Limited	20221116	10.95	10.95	10.75	10.8	495156	10.8	down	down	correct
USHAMART.NSE	Usha Martin Limited	20221116	139	139.3	134.2	135.65	255340	135.65	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20221116	687.55	688.95	682	684.85	53875	684.85	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20221116	42.99	43	42.55	42.73	60324	42.73	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20221116	45.98	46.38	45.31	45.54	47619	45.54	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20221116	1956.11	1964	1950.92	1960.3	162	1960.3	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20221116	659.89	659.89	643.51	655.88	485	655.88	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20221116	51.13	52.72	51.13	52.27	1908	52.27	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20221116	3.45	3.45	3.45	3.45	0	3.45
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20221116	252	265	252	260.1	377245	260.1	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20221116	98.45	100	98.25	98.55	20504	98.55	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20221116	2312	2315	2205.2	2218.1	10995	2218.1	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20221116	330.4	330.85	326.1	327.2	54983	327.2	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20221116	99	99	95.05	95.85	39240	95.85	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20221116	32.8	32.9	32.15	32.4	1531557	32.4	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20221116	654	668.9	649.1	657.15	51089	657.15	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20221116	51.8	52.6	51.25	51.5	54312	51.5	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20221116	20	20.5	19.8	19.8	12205	19.8	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20221116	291.45	294.4	291	291.15	96379	291.15	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20221116	31.95	35	31.05	33.15	4080986	33.15	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20221116	20.4	21	20.3	20.45	43992	20.45	up	up	correct
VBL.NSE	Varun Beverages Limited	20221116	1103	1148	1103	1131.6	2458592	1131.6	up	down	incorrect
VEDL.NSE	Vedanta Limited	20221116	320	320.65	309.6	311.95	9748748	294.37	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20221116	1922	1927	1895.05	1904.2	8912	1904.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20221116	197.8	202.25	197.8	198.35	28314	198.35	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20221116	151.95	151.95	151.95	151.95	123254	151.95
VESUVIUS.NSE	Vesuvius India Limited	20221116	1717.75	1725	1670	1682.95	43205	1682.95	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20221116	116.9	122.4	115.25	118.7	131856	118.7	up	down	incorrect
VGUARD.NSE	V	20221116	261.45	262	257	259.35	177901	259.35	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20221116	3014.9	3058.8	2970	2988.5	1622	2988.5	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20221116	2.1	2.1	2.1	2.1	4168	2.1
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20221116	371.9	396	371.9	381.5	36622	381.1	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20221116	452.05	459.45	448.5	451.6	65397	451.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20221116	2.85	2.9	2.75	2.8	97411	2.8	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20221116	3.4	3.5	3.4	3.45	3149330	3.45	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20221116	4.85	4.9	4.8	4.8	3761967	4.8	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20221116	0.85	0.9	0.8	0.9	2662646	0.9	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20221116	2	2	1.9	1.9	196893	1.9	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20221116	484.6	487.05	462	466.05	30244	466.05	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20221116	2106	2114.95	2090.3	2109.8	119319	2109.8	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20221116	1357.55	1409	1357.55	1398.3	12044	1398.3	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20221116	59.15	60.95	59.15	59.55	10159	59.55	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20221116	555	574.45	548	562.35	27371	562.35	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20221116	41.4	41.4	39	39.65	273612	39.65	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20221116	713.35	714.05	700.1	708	129500	708	down	down	correct
VIPULLTD.NSE	Vipul Limited	20221116	13.2	13.2	13.2	13.2	38148	13.2
VISAKAIND.NSE	Visaka Industries Limited	20221116	454.2	459	443.5	445.45	21159	445.45	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20221116	16.4	16.6	15.6	15.75	61771	15.75	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20221116	0.65	0.65	0.6	0.6	9758474	0.6	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20221116	23.05	23.7	22.55	22.8	230127	22.8	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20221116	1570	1584.4	1531	1543.05	30388	1543.05	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20221116	16.2	16.8	16.1	16.3	774976	16.3	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20221116	1.25	1.3	1.1	1.25	3821817	1.25
VIVIMEDLAB.NSE	Vivimed Labs Limited	20221116	9.7	9.7	9.35	9.4	106148	9.4	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20221116	137.8	137.8	133.8	134.6	30695	134.6	down	down	correct
VMART.NSE	V	20221116	2823.5	2844.25	2784.95	2795.75	24815	2795.75	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20221116	2997	3008	2960.25	3002.05	12360	3002.05	up	up	correct
VOLTAS.NSE	Voltas Limited	20221116	822	822.45	811.7	817.2	815618	817.2	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20221116	545.15	545.15	523.75	533.2	448956	533.2	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20221116	254.05	260	254	254.25	16237	254.25	up	up	correct
VSTIND.NSE	VST Industries Limited	20221116	3614	3660	3573.05	3603.05	7436	3603.05	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20221116	2360	2425	2335.05	2401.5	11898	2401.5	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20221116	344.1	348	335.2	337.65	208177	337.65	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20221116	302	308.6	295.95	306.1	578318	306.1	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20221116	61.35	62	59.9	60.2	56254	60.2	down	down	correct
WANBURY.NSE	Wanbury Limited	20221116	60.25	62.6	58.5	58.85	30645	58.85	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20221116	77.85	77.9	76.5	76.6	27837	76.6	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20221116	299.05	299.85	285.6	289.1	874	289.1	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20221116	92.5	92.5	89	89.8	175605	89.8	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20221116	115.2	116.35	108.25	111.85	52690	111.85	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20221116	230	236.7	227	229.75	1087126	229.75	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20221116	139	139	133	133.75	186556	133.75	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20221116	278.7	282	241.1	266.1	2788	266.1	down	up	incorrect
WIPRO.NSE	Wipro Limited	20221116	399	401.7	396.2	398.25	5519764	398.25	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20221116	78.25	80.1	78.2	79.05	1042920	79.05	up	up	correct
WENDT.NSE	Wendt (India) Limited	20221116	7994.6	7994.6	7800.15	7956	295	7956	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20221116	772.25	782.7	762	773.25	32755	773.25	up	up	correct
WHEELS.NSE	Wheels India Limited	20221116	636.85	644	628.05	641.15	12943	641.15	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20221116	1533.4	1533.4	1513.1	1522.35	42644	1522.35	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20221116	13.7	13.7	13.7	13.7	2591	13.7
WINDLAS.NSE	Windlas Biotech Limited	20221116	243.05	243.1	240	240.2	25882	240.2	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20221116	52.4	54	51	51.2	1008547	51.2	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20221116	120.35	125	115	115.05	6200	115.05	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20221116	237.2	242.7	235.3	237.35	743563	237.35	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20221116	353.95	359.7	343.3	345.9	109490	345.9	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20221116	115.4	115.4	105.1	106.95	38226	106.95	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20221116	15.85	15.85	15.85	15.85	0	15.85
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20221116	593.45	599.2	582	585.8	153342	585.8	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20221116	74.55	75	72.7	73.15	146457	73.15	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20221116	147	151	141.65	145.2	14176	145.2	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20221116	720	745	718.55	725.05	14269	725.05	up	up	correct
YESBANK.NSE	Yes Bank Limited	20221116	17.05	17.35	16.9	17.05	106522657	17.05
YUKEN.NSE	Yuken India Limited	20221116	485	489.75	470.2	473.5	3091	473.5	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20221116	259.9	261.25	254	254.75	6533638	254.75	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20221116	7.1	7.2	7.05	7.1	402522	7.1
ZEEMEDIA.NSE	Zee Media Corporation Limited	20221116	15.1	15.35	14.85	14.95	727884	14.95	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20221116	94.05	103.65	94.05	103.65	3810	103.65	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20221116	5.05	5.05	4.85	4.95	191339	4.95	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20221116	218	219.85	217	217.9	336849	217.9	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20221116	200.9	202.5	197	197.85	199679	197.85	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20221116	95.35	96.55	92.8	93	13326	93	down	down	correct
ZOMATO.NSE	Zomato Limited	20221116	69.95	70.5	67.7	68.7	75425523	68.7	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20221116	270.5	274.05	265	266.05	15349	266.05	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20221116	160	166.3	159.95	161.65	118925	161.65	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20221116	1609	1613.9	1584	1600.05	81668	1600.05	down	down	correct