CollectAI

close-nse_india_stocks

2022/11/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20221117	95.2	95.25	93.8	94.4	69166	94.4	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20221117	21.65	22.25	21.65	22.05	7944	22.05	up	up	correct
3MINDIA.NSE	3M India Limited	20221117	24000	24170.95	23839.75	24004.75	2679	23165.63	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20221117	16.5	17.9	16.1	17.45	8053	17.45	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20221117	319	319	310	311.95	13513	311.95	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20221117	153.3	153.95	151	151.55	32640	151.55	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20221117	10.4	11.45	10.25	10.7	382590	10.7	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20221117	9.6	9.6	8.85	8.9	1121885	8.9	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20221117	37.35	37.35	36.8	36.9	23877	36.9	down	down	correct
AARON.NSE	Aaron Industries Limited	20221117	164.95	164.95	160	160.35	3356	160.35	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20221117	454.1	463.7	452.2	457.85	60765	457.85	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20221117	672	678	654	655.6	1051382	655.6	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20221117	721.3	734.95	720.2	721.9	3358	721.9	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20221117	24.9	26.8	23.8	25.65	90367	25.65	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20221117	164.8	164.8	151.05	156.6	58799	156.6	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20221117	2027	2033.6	1944	1962.5	311851	1962.5	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20221117	48.4	48.5	47.65	47.95	80519	47.95	down	down	correct
ABB.NSE	ABB India Limited	20221117	3030	3135	3013.9	3122.2	632485	3122.2	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20221117	19519	19572.6	19425	19493.95	5155	19493.95	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20221117	125	126.65	123.8	125.8	1601921	125.8	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20221117	315.65	316.6	307.5	309.5	2159353	309.5	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20221117	66.9	66.9	66.9	66.9	286	66.9
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20221117	43.34	43.34	42.06	42.56	6833	42.56	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20221117	43.43	44.39	43.43	44.04	6415	44.04	up	up	correct
ACC.NSE	ACC Limited	20221117	2464	2482.45	2440.55	2448.15	188784	2448.15	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20221117	1600	1600.1	1555	1562.9	45353	1562.9	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20221117	189	190.15	187	187.45	7941	187.45	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20221117	323.65	326.95	320.3	323.85	427808	323.85	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20221117	491.9	498.45	488.05	494.3	51686	494.3	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20221117	3970	4033	3900	4018.15	2266112	4018.15	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20221117	2117.65	2130	2090	2102.6	594680	2102.6	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20221117	886	897.7	880.5	890.85	5190475	890.85	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20221117	343	343.95	334.5	336	1678802	336	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20221117	3270	3285	3065	3117.55	712438	3117.55	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20221117	737.65	737.65	719	723.5	4578	723.5	down	down	correct
ADL.NSE	Archidply Decor Limited	20221117	65	67	61.6	63.75	3609	63.75	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20221117	874.4	883.15	855	865.35	10168	865.35	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20221117	20.7	20.85	20	20.7	121443	20.7
ADSL.NSE	Allied Digital Services Limited	20221117	100.8	105.3	100.8	103.75	173800	103.75	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20221117	79.65	79.65	78.65	79.25	22615	79.25	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20221117	273.05	278	272.55	276.2	49196	276.2	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20221117	320	324.6	316	320.1	338968	320.1	up	up	correct
AFFLE.NSE	Affle (India) Limited	20221117	1255.5	1272.9	1217.5	1228.1	186227	1228.1	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20221117	627.95	627.95	613.25	619.6	24212	619.6	down	down	correct
AGRITECH.NSE	Agri	20221117	99.5	99.5	95	95.75	4137	95.75	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20221117	36.2	37.35	36.2	36.8	43892	36.8	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20221117	104.1	104.1	101	103.05	3735	103.05	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20221117	118.2	118.2	113	115.7	5015	115.7	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20221117	428.95	440.2	423.05	439.45	94520	439.45	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20221117	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20221117	2600	2609.05	2521	2575.05	101514	2575.05	down	down	correct
AIRAN.NSE	Airan Limited	20221117	17.35	17.55	16.9	17	178833	17	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20221117	1305.55	1305.55	1261.6	1268.65	21761	1268.65	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20221117	276	296	271.2	286.8	239305	286.8	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20221117	7.75	7.75	7.5	7.6	115434	7.6	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20221117	1.45	1.5	1.4	1.45	788751	1.45
AKASH.NSE	Akash Infra	20221117	35.5	35.5	34.4	34.55	14884	34.55	down	down	correct
AKG.NSE	AKG Exim Limited	20221117	58	59.7	57	57.5	5250	57.5	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20221117	317	330.4	311.3	315.7	11855	315.7	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20221117	10.05	10.2	10	10.15	244433	10.15	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20221117	2290.05	2343.95	2288.05	2333.85	29846	2333.85	up	up	correct
ALANKIT.NSE	Alankit Limited	20221117	10.95	10.95	10.7	10.75	107138	10.75	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20221117	611	612.45	591	597.8	3711	597.8	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20221117	75.5	76.15	73.85	74.15	143379	74.15	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20221117	1001.95	1008.9	942	962.75	33724	962.75	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20221117	121.4	126.95	118.95	124.75	103561	124.75	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20221117	3100	3140	3064.8	3130.85	37067	3130.85	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20221117	2820.05	2863.95	2805	2824.6	21985	2824.6	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20221117	475.5	476.15	466.35	471.35	603934	471.35	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20221117	478.15	479.95	467.25	470.8	8542	470.8	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20221117	77.25	79.45	76	76.95	19973	76.95	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20221117	15.8	15.9	15.2	15.6	1889838	15.6	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20221117	52.6	52.6	49.6	50.15	69618	50.15	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20221117	274	275	270.5	271.6	5065	271.6	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20221117	2.25	2.25	2.15	2.25	38099	2.25
AMARAJABAT.NSE	Amara Raja Batteries Limited	20221117	639.1	644.6	632.7	634.05	2123668	634.05	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20221117	2008.3	2042	1990.1	2022.1	55125	2022.1	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20221117	1510	1559	1510	1547.95	12015	1547.95	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20221117	578	581.3	570.25	574.2	3652873	574.2	down	down	correct
AMDIND.NSE	AMD Industries Limited	20221117	63.95	63.95	63.95	63.95	7172	63.95
AMIORG.NSE	Ami Organics Limited	20221117	902.95	905.4	895	897.05	13486	897.05	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20221117	28.7	29.35	28.55	28.85	26946	28.85	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20221117	719	726.4	719	722.25	7183	722.25	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20221117	113	113.15	109.65	112	1134662	112	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20221117	7.2	7.2	7.2	7.2	0	7.2
ANDHRAPAP.NSE	Andhra Paper Limited	20221117	439	440.5	429	431.05	44581	431.05	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20221117	132.5	134.95	132.5	133.2	136814	133.2	up	down	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20221117	23.45	25.15	23.35	23.85	1831976	23.85	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20221117	39.35	39.35	36.85	37.8	83012	37.8	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20221117	5.9	6	5.9	5.95	79579	5.95	up	down	incorrect
ANMOL.NSE	Anmol India Limited	20221117	160	161.95	157.5	159.05	4335	159.05	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20221117	25.05	25.05	25.05	25.05	83778	25.05
ANTGRAPHIC.NSE	Antarctica Limited	20221117	0.8	0.8	0.75	0.8	340048	0.8
ANUP.NSE	The Anup Engineering Limited	20221117	925	950	915.05	939.45	29673	939.45	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20221117	743.05	744	734	740.05	40654	740.05	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20221117	1558	1594	1515	1571.7	120062	1571.7	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20221117	214	218.45	211	214.55	18018	214.55	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20221117	498.5	509	485	487.4	78763	487.4	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20221117	272.85	275	270.1	271.75	22112	271.75	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20221117	1084	1096	1075.8	1092.85	138299	1092.85	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20221117	638.85	638.85	630	634.55	31247	634.55	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20221117	239	239	227.55	231.1	39966	231.1	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20221117	4490	4515.95	4370.7	4400.3	430622	4400.3	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20221117	467	477	465.25	469.2	78456	469.2	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20221117	277.75	281	275.15	276.7	5588794	276.7	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20221117	1359.95	1402.9	1353.8	1402.9	2942	1402.9	up	up	correct
APTECHT.NSE	Aptech Limited	20221117	330.5	338.4	325.9	329.6	105877	329.6	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20221117	321	326.95	321	324.9	162258	322.79	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20221117	67	68.25	66.5	67.45	29213	67.45	up	down	incorrect
ARCHIES.NSE	Archies Limited	20221117	22.95	26.5	22.3	26.1	2667261	26.1	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20221117	32.8	34.45	32	32.95	5199	32.95	up	up	correct
ARIES.NSE	Aries Agro Limited	20221117	135.45	135.5	131.75	132.3	14136	132.3	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20221117	69.65	70.55	68.5	69.55	86625	69.55	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20221117	228.8	235.05	225	227.85	106322	227.85	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20221117	1572.85	1578	1521.25	1549.6	12860	1549.6	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20221117	46.05	46.05	45.3	45.9	9280	45.9	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20221117	132	141	128.6	137.25	21127	137.25	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20221117	11	11.05	10.45	10.5	917056	10.5	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20221117	22.3	22.3	21.05	21.4	4365	21.4	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20221117	71.9	74.05	71.55	72.05	115008	72.05	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20221117	94	103.15	90.85	97.55	2375	97.55	up	up	correct
ARVIND.NSE	Arvind Limited	20221117	92.4	92.5	91.5	91.7	324194	91.7	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20221117	349.8	358.1	345	350.55	335169	350.55	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20221117	264.9	264.9	260	260.4	49527	260.4	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20221117	608	643.75	608	633.35	273205	633.35	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20221117	275.95	281.55	271.05	277.9	6463	277.9	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20221117	406	406	396	397.5	12770	397.5	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20221117	440	443.25	436.5	439.5	23900	439.5	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20221117	78	81.6	77.95	80.35	227100	80.35	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20221117	158.75	158.75	155	155.5	27198	155.5	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20221117	14.35	14.75	14	14.3	61320	14.3	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20221117	73	73	72	72.85	596219	72.85	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20221117	147.5	147.95	143.55	144.75	15618887	144.75	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20221117	88.9	89.2	87.1	88.25	4125	88.25	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20221117	3092	3096.55	3060	3071.6	706271	3071.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20221117	50.5	52.1	50.5	50.8	252356	50.8	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20221117	214.8	214.8	211	212.25	1906	212.25	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20221117	2245	2288.8	2199.55	2216.95	28818	2216.95	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20221117	228.4	228.4	221	221.85	389798	221.85	down	down	correct
ASTRAL.NSE	Astral Limited	20221117	1915.8	1921.75	1876.25	1885.15	295159	1883.9	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20221117	330	340	325.25	327.6	1030390	327.6	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20221117	3334.05	3370	3315.55	3318.5	3885	3318.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20221117	34.5	35	34.25	34.3	35983	34.3	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20221117	763.7	783.9	756.05	780.1	21296	780.1	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20221117	3808.95	3859.2	3715	3753.45	246287	3753.45	down	down	correct
ATLANTA.NSE	Atlanta Limited	20221117	17.8	17.8	17.8	17.8	1372	17.8
ATUL.NSE	Atul Ltd	20221117	8150	8178.4	8055	8082	27355	8082	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20221117	296.5	313.4	290.3	309.05	1484759	309.05	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20221117	621.8	621.8	605.5	610.9	1431167	610.9	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20221117	345	349.9	337.5	347.4	47745	347.4	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20221117	480.95	483.45	472.5	474.35	1419707	474.35	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20221117	72.1	75.9	72.1	73.85	6924	73.85	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20221117	1975	1997.15	1958.15	1971.85	5783	1971.85	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20221117	98.9	99	95.2	95.65	51135	95.65	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20221117	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20221117	505	510	499.25	501.15	41656	501.15	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20221117	424.7	429	421.5	425.6	126446	425.6	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20221117	112.25	114.6	111.05	112.1	102758	112.1	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20221117	322.1	333.45	322.1	326.5	51725	326.5	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20221117	855.4	861.4	852.7	858.2	4909607	858.2	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20221117	427.31	429.81	427.31	429.13	1214	429.13	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20221117	78.15	79	76.05	76.35	16613	76.35	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20221117	10.6	10.6	10.56	10.59	4243	10.59	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20221117	337.5	337.5	337.5	337.5	13345	337.5
AXISGOLD.NSE	Axis Mutual Fund	20221117	45.24	45.24	44.96	45.06	61810	45.06	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20221117	82.91	83.37	82.45	82.46	2116	82.46	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20221117	194.79	195.49	194.12	194.57	6542	194.57	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20221117	305.11	308.2	304	306.17	2140	306.17	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20221117	100	103	99	100.1	967	100.1	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20221117	5.2	5.2	5.05	5.1	60490	5.1	down	down	correct
BAJAJ.NSE	AUTO	20221117	3749	3767.35	3678.4	3694.15	185433	3694.15	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20221117	161.7	161.8	157.25	157.7	139040	157.7	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20221117	1122.75	1137.2	1109	1112.1	52756	1112.1	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20221117	1685.6	1699.95	1660.2	1663.2	1875515	1663.2	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20221117	11.05	11.25	10.85	10.9	3063561	10.9	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20221117	6689	6743.95	6605	6651.65	88323	6651.65	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20221117	6870	6950	6832	6895.05	733944	6895.05	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20221117	47.5	47.65	46.7	46.9	36109	46.9	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20221117	2953	2964.45	2882.2	2907.85	35013	2907.85	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20221117	612	612	580	595.55	2597	595.55	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20221117	32.85	33.8	32.55	33.2	14675	33.2	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20221117	1960	1997.1	1927.15	1978.35	496438	1974.34	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20221117	1.2	1.25	1.15	1.25	771045	1.25	up	up	correct
BANG.NSE	Bang Overseas Limited	20221117	46.9	49.4	46	47.5	36783	47.5	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20221117	113.85	123.2	113.25	121.05	2428221	121.05	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20221117	89.05	90.65	89.05	90.2	5044	90.2	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20221117	353.45	354.65	346.05	347	1364765	347	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20221117	82.75	83.65	82.75	83.1	1751	83.1	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20221117	3090	3095	3025	3050.95	1766	3050.95	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20221117	202.5	211.7	200.3	209.85	508638	209.85	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20221117	224.2	224.45	220	220.95	7717238	220.95	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20221117	75.4	82.5	73.55	79.6	42045	79.6	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20221117	162.9	164.9	162.65	163.7	15703511	163.7	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20221117	432.49	432.49	427.98	429.55	579960	429.55	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20221117	73.85	75.35	73.4	74.3	8874301	74.3	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20221117	113.35	117.5	112.05	115.2	215655	115.2	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20221117	1104	1114.45	1082.3	1094.45	35021	1094.45	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20221117	4.25	4.25	4.25	4.25	32205	4.25
BASF.NSE	BASF India Limited	20221117	2623	2659.4	2590	2602.1	20676	2602.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20221117	47.3	48.15	47.3	47.55	18591	47.55	up	up	correct
BATAINDIA.NSE	Bata India Limited	20221117	1700	1700	1679.1	1683.25	479923	1683.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20221117	4620	4650	4580	4601.65	10108	4601.65	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20221117	2237	2241.7	2150	2160.1	14192	2160.1	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20221117	921.25	926.7	904.05	907.75	19574	907.75	down	down	correct
BCG.NSE	Brightcom Group Limited	20221117	36	36.25	34.65	34.75	10982572	34.75	down	down	correct
BCLIND.NSE	BCL Industries Limited	20221117	332	332	315	324.2	38183	324.2	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20221117	4.95	5	4.85	4.9	132445	4.9	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20221117	961	964.75	933.45	941.3	1269731	941.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20221117	21.9	22.85	21.4	21.95	41986	21.95	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20221117	403.9	411.8	396	401.05	147815	401.05	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20221117	67.55	67.7	65	65.05	7041	65.05	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20221117	108.2	111.35	108.1	110.6	26985734	110.6	up	up	correct
BEML.NSE	BEML Limited	20221117	1490.15	1505	1480	1486.1	26088	1486.1	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20221117	110.9	111.25	109	109.2	82727	109.2	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20221117	609	613.7	604.25	609.8	536093	609.8	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20221117	1671	1678.7	1605	1633.3	112351	1633.3	down	down	correct
BFINVEST.NSE	BF Investment Limited	20221117	280.25	282.95	279	280	6377	280	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20221117	394	396	388.1	390.35	95084	390.35	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20221117	2.9	2.9	2.9	2.9	0	2.9
BGRENERGY.NSE	BGR Energy Systems Limited	20221117	66.55	68.7	66.55	67.15	76438	67.15	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20221117	158	173	158	171.1	91289	171.1	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20221117	46.1	46.9	45.4	45.7	27905	45.7	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20221117	40.1	40.95	39.2	40.1	3459	40.1
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20221117	5.3	5.35	4.2	4.7	5388524	4.7	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20221117	835.3	848.95	831.3	837.45	1117392	835.96	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20221117	131.25	134.65	130	132.9	46884	132.9	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20221117	10408	10477.4	10350	10376.65	952	10376.65	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20221117	123.9	126.5	120	120.9	360517	120.9	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20221117	841.8	849.4	838.4	846.15	4545534	846.15	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20221117	70.5	71.25	70.15	70.35	9283135	70.35	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20221117	160	161	156	158.45	16897	158.45	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20221117	208	208.55	205.1	207.25	1778	207.25	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20221117	26.3	26.8	26.2	26.55	232507	26.55	up	down	incorrect
BIOCON.NSE	Biocon Limited	20221117	284	286.45	282.25	285.85	1319951	285.85	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20221117	51.45	52.85	46.85	49.5	46928	49.5	down	down	correct
BIRET.NSE	RR	20221117	297.9	297.9	294	294.77	111991	294.77	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20221117	143	149.8	142.9	147.1	151589	147.1	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20221117	932	939.6	898.5	900.4	370194	900.4	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20221117	61.15	61.45	59.5	59.8	55977	59.8	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20221117	4.6	4.6	4.6	4.6	0	4.6
BKMINDST.NSE	BKM Industries Limited	20221117	1.25	1.3	1.25	1.25	64336	1.25
BLBLIMITED.NSE	BLB Limited	20221117	19.4	20.5	17.6	19.7	32104	19.7	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20221117	73.85	73.85	72.95	73.2	20247	73.2	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20221117	27.5	27.95	27.35	27.75	75393	27.75	up	up	correct
BLS.NSE	BLS International Services Limited	20221117	352.8	356.1	351.8	354.75	1380383	177.38	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20221117	0.45	0.45	0.45	0.45	0	0.45
BLUEDART.NSE	Blue Dart Express Limited	20221117	7047.5	7175	7002.25	7155.4	31706	7155.4	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20221117	1168.3	1168.3	1113.4	1135.25	167860	1135.25	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20221117	78.05	79	77.65	78.05	150673	78.05
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20221117	83	83.1	81.35	81.85	604153	81.85	down	down	correct
BOROLTD.NSE	Borosil Limited	20221117	425.9	431.45	420.15	428.4	183957	428.4	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20221117	539.7	549.8	538.15	547.4	100095	547.4	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20221117	16690	16850	16601	16703.3	13940	16703.3	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20221117	307	307.8	304.55	305.2	1908123	305.2	down	down	correct
BPL.NSE	BPL Limited	20221117	74.1	75.7	72.55	73.4	389390	73.4	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20221117	2.1	2.1	2.1	2.1	0	2.1
BRIGADE.NSE	Brigade Enterprises Limited	20221117	489	496.5	477	478.95	216415	478.95	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20221117	4120	4150	4105.15	4125.2	238478	4125.2	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20221117	33.25	34.55	33.25	34	29599	34	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20221117	108.5	111.75	107	110.8	19000	110.8	up	up	correct
BSE.NSE	BSE Limited	20221117	578.95	579.7	571	572.35	322437	572.35	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20221117	135.9	143.8	131.2	137.7	160630	137.7	up	up	correct
BSL.NSE	BSL Limited	20221117	164.45	174	154.25	156.4	95628	156.4	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20221117	47.79	47.8	47.39	47.6	17843	47.6	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20221117	21.1	21.1	20.33	20.66	25062	20.66	down	down	correct
BSOFT.NSE	Birlasoft Limited	20221117	277	278.95	274	275.45	1113069	275.45	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20221117	4.75	4.95	4.75	4.9	62703	4.9	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20221117	1573	1592.4	1570.1	1574.75	1205	1574.75	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20221117	25.6	25.6	23.65	23.9	3803	23.9	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20221117	41.95	42.45	41.5	41.95	29025	41.95
CALSOFT.NSE	California Software Company Limited	20221117	21.5	22.2	21.4	21.6	24868	21.6	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20221117	153.4	155.45	152.35	154.5	150110	154.5	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20221117	2355.5	2376	2342	2349.75	192325	2349.75	down	down	correct
CANBK.NSE	Canara Bank	20221117	306	309.65	304	307.25	5164881	307.25	up	up	correct
CANDC.NSE	C & C Constructions Limited	20221117	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20221117	519.45	524.85	511.2	518.85	677692	517.44	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20221117	1155	1171.25	1127.5	1148.95	16498	1148.95	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20221117	155.15	155.55	152.05	153.4	33095	153.4	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20221117	752.05	756.15	715.1	729.15	67529	729.15	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20221117	89.7	89.7	88.25	88.35	1398	88.35	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20221117	812.9	812.9	796.85	802.7	343218	802.7	down	down	correct
CAREERP.NSE	Career Point Limited	20221117	139	139.9	136.5	138.6	53859	138.6	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20221117	533.2	536.2	525	527.65	39550	527.65	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20221117	507	507	488	495.4	127010	495.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20221117	131.1	133.7	130	131.05	2801106	131.05	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20221117	2	2	2	2	0	2
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20221117	7.55	7.6	7.4	7.45	34451	7.45	down	down	correct
CCL.NSE	CCL Products (India) Limited	20221117	503.55	522	503.55	517.95	181923	517.95	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20221117	1221.95	1230.85	1217	1220.95	157298	1220.95	down	down	correct
CEATLTD.NSE	CEAT Limited	20221117	1710	1737.6	1710	1728.85	69808	1728.85	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20221117	20.25	21.05	20.25	20.6	112445	20.6	up	up	correct
CENTENKA.NSE	Century Enka Limited	20221117	416	419.95	414.6	415.85	26817	415.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20221117	10.25	10.65	10.25	10.4	57004	10.4	up	up	correct
CENTRALBK.NSE	Central Bank of India	20221117	22.45	23.25	22.25	22.85	7790532	22.85	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20221117	23.8	24.15	23.8	23.85	88828	23.85	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20221117	565.6	575.5	550.05	552.7	13104	552.7	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20221117	578.75	584	571.2	580.05	72986	580.05	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20221117	783.85	792	762.05	776.95	156130	776.95	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20221117	5345	5410	5310	5324.25	3817	5324.25	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20221117	35.9	37.1	35	35.4	272579	35.4	down	up	incorrect
CESC.NSE	CESC Limited	20221117	74.6	74.9	73.55	73.65	1178175	73.65	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20221117	745	747.7	736.55	739.1	180161	739.1	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20221117	273.15	274.45	266.45	267.5	709876	267.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20221117	365.6	368.5	349.6	354.7	192708	354.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20221117	286.65	289	282.55	286.6	852034	286.6	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20221117	241	269.7	238.05	262.75	594152	262.75	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20221117	308	309.85	295.2	298.7	268691	298.7	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20221117	299	307.45	290.3	294.15	38832	294.15	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20221117	391.85	412.85	389	400.35	340128	400.35	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20221117	209.6	209.6	203.8	204.1	290461	204.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20221117	707	711.15	695	697.5	823928	697.5	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20221117	602.95	608.15	595.1	600.85	192263	600.85	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20221117	566.1	580.5	566.1	569.75	73166	569.75	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20221117	112	114.3	108.25	109.4	12865	109.4	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20221117	11.7	12.1	11.55	11.6	36833	11.6	down	down	correct
CIPLA.NSE	Cipla Limited	20221117	1125	1132.45	1116.45	1119.5	1270387	1119.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20221117	1491	1512.9	1479.6	1501.55	78397	1501.55	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20221117	146.85	146.85	142	142.4	14607	71.2	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20221117	405.35	407.3	401.3	402.75	9431	402.75	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20221117	110.8	110.8	108.05	108.6	34216	108.6	down	up	incorrect
CMICABLES.NSE	CMI Limited	20221117	22.7	23.25	22.5	22.95	47164	22.95	up	up	correct
COALINDIA.NSE	Coal India Limited	20221117	234.75	234.75	231	232.4	5737884	232.4	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20221117	662	684.4	652	674.9	2468302	667.72	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20221117	49.5	50	48.3	48.6	1475980	48.6	down	down	correct
COFORGE.NSE	Coforge Limited	20221117	3935	3944.45	3852.1	3865.8	168856	3865.8	down	down	correct
COLPAL.NSE	Colgate	20221117	1564.85	1573.5	1558.1	1566	78780	1566	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20221117	23.6	23.7	22.6	22.7	273095	22.7	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20221117	22	22	21.5	21.6	40624	21.6	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20221117	756.45	762.95	750	751.75	1244622	748.67	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20221117	75.1	81.2	73.6	78.95	2138873	78.95	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20221117	132.05	133	127.15	130.05	2301	130.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20221117	419	423.7	413.1	419.65	5481	419.65	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20221117	34.95	35.1	34.4	34.45	10950	34.45	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20221117	70.95	71.2	68.25	69.7	43318	69.7	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20221117	927.9	927.9	909.35	916.7	322795	916.7	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20221117	4	4.05	3.95	3.95	75702	3.95	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20221117	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20221117	38.99	38.99	38.21	38.5	355308	38.5	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20221117	3111.5	3191.75	3111.4	3177.45	39093	3177.45	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20221117	480	489.4	461	474.6	4278	474.6	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20221117	4.4	4.4	4.4	4.4	101	4.4
CREDITACC.NSE	CreditAccess Grameen Limited	20221117	968	984.8	965.05	975.15	52159	975.15	up	up	correct
CREST.NSE	Crest Ventures Limited	20221117	172	175.75	170.05	173.55	8374	173.55	up	up	correct
CRISIL.NSE	CRISIL Limited	20221117	2990	2996	2945	2952.2	19026	2952.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20221117	371.65	376.3	367.45	369.15	1007700	369.15	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20221117	219.9	226.65	219.9	222.1	585413	222.1	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20221117	60.75	61.5	60	61.05	7041	61.05	up	up	correct
CUB.NSE	City Union Bank Limited	20221117	189.7	189.7	185.75	187.6	1611500	187.6	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20221117	31.75	32	30.45	30.85	27769	30.85	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20221117	1361	1391.75	1353.15	1380.75	956978	1380.75	up	down	incorrect
CUPID.NSE	Cupid Limited	20221117	251.95	260.5	249.1	258.5	80474	256.46	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20221117	18.8	19.5	18.8	18.8	45330	18.8
CYBERTECH.NSE	CyberTech Systems and Software Limited	20221117	132.55	134.5	131.4	131.85	38410	131.85	down	down	correct
CYIENT.NSE	Cyient Limited	20221117	807.95	854	801.4	824.55	863040	824.55	up	up	correct
DAAWAT.NSE	LT Foods Limited	20221117	112.8	115.4	112.25	114	1151141	114	up	down	incorrect
DABUR.NSE	Dabur India Limited	20221117	548.25	553.8	545.65	551.9	2201076	551.9	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20221117	1707	1732.9	1694.55	1713.7	274480	1713.7	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20221117	359.15	368.95	350.15	351.55	203471	351.55	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20221117	45.45	45.95	44.6	44.9	13464	44.9	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20221117	23.75	24	23	23	543796	23	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20221117	314.5	314.5	309.15	310.9	49930	310.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20221117	106.5	109.5	106.2	109.05	235311	109.05	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20221117	227.7	227.7	223.8	225.4	176496	225.4	down	down	correct
DBREALTY.NSE	D B Realty Limited	20221117	101.7	104.9	100.8	102.15	257973	102.15	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20221117	24.15	25.3	23.4	24.35	6419	24.35	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20221117	106.05	109.1	105.95	107.6	175407	107.6	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20221117	122.35	122.9	119.15	120	1292207	120	down	down	correct
DCM.NSE	DCM Limited	20221117	79	82.35	77.35	78.5	135223	78.5	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20221117	7.6	7.6	7.6	7.6	21698	7.6
DCMNVL.NSE	DCM Nouvelle Limited	20221117	159	164.05	157.2	159.25	22140	159.25	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20221117	916.4	919.9	875.05	880.85	113912	880.85	down	down	correct
DCW.NSE	DCW Limited	20221117	50.35	50.8	49.55	50.4	1567018	50.4	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20221117	498.6	502.3	489	492.5	12231	492.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20221117	821.55	832.55	792.1	794.6	726455	794.6	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20221117	2161	2169	2123.3	2147.4	256267	2147.4	down	up	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20221117	145.25	150.95	140.05	145.15	15323	145.15	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20221117	263	263	250.75	252.5	82242	252.5	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20221117	436.2	436.2	424.1	431.3	1279	431.3	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20221117	218.65	220.8	213.3	219.4	3288820	219.4	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20221117	72.3	72.7	71	72.15	4806	72.15	down	up	incorrect
DEN.NSE	DEN Networks Limited	20221117	35	35	34.6	34.65	394489	34.65	down	down	correct
DENORA.NSE	De Nora India Limited	20221117	745.5	745.5	725	730.3	2355	730.3	down	down	correct
DEVYANI.NSE	Devyani International Limited	20221117	182.6	184.55	181.05	183.6	1471912	183.6	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20221117	371.05	374.25	367.1	369.4	19262	369.4	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20221117	14.8	15	14.35	14.5	11712	14.5	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20221117	221.5	226.65	215.5	216.9	478728	216.9	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20221117	13.85	14.05	13.85	13.9	636411	13.9	up	up	correct
DHANI.NSE	Dhani Services Limited	20221117	48.2	48.8	47.8	47.9	773931	47.9	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20221117	715.3	715.3	700	707.8	35742	707.8	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20221117	10.95	10.95	10.35	10.5	12215	10.5	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20221117	694.75	721	683.4	703.6	7293	703.6	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20221117	968	1003	940.95	951.25	85313	951.25	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20221117	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20221117	384.95	401.8	384.95	400.4	1236	400.4	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20221117	25.05	25.9	24.6	25	35291	25	down	down	correct
DISHTV.NSE	Dish TV India Limited	20221117	16.1	16.55	15.8	15.85	12620346	15.85	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20221117	3299	3308	3272.1	3290	276727	3290	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20221117	4499	4506.2	4376	4386	190650	4386	down	down	correct
DLF.NSE	DLF Limited	20221117	401.4	405.45	400.15	402.9	2978886	402.9	up	down	incorrect
DLINKINDIA.NSE	D	20221117	284	284.8	270.35	272.6	294014	272.6	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20221117	4000	4009.95	3940	3949.2	365371	3949.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20221117	4.2	4.2	4.2	4.2	38329	4.2
DODLA.NSE	Dodla Dairy Limited	20221117	484.05	488	479.05	482.2	6686	482.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20221117	433.5	439.4	430.8	434.4	40022	434.4	up	up	correct
DONEAR.NSE	Donear Industries Limited	20221117	63.8	64.3	61.15	62.35	38440	62.35	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20221117	320.45	324.9	312.2	320.15	5983	320.15	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20221117	13.3	13.4	13.1	13.15	39558	13.15	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20221117	406.95	409.95	397	398.3	8237	398.3	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20221117	29.5	29.5	28	28	1199	28	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20221117	387.3	419.7	386.5	414.8	751650	414.8	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20221117	4480.95	4488.45	4382.35	4421.3	312373	4421.3	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20221117	312.45	314.45	299.55	308	35990	308	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20221117	211.4	213.7	205.05	206.6	5134	206.6	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20221117	12.65	12.7	12.3	12.35	79811	12.35	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20221117	256.85	260	253.1	255.6	14329	255.6	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20221117	94.6	96.2	93.1	93.55	926300	93.55	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20221117	2458	2502	2458	2474.25	19681	2474.25	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20221117	399.6	402	391.15	396.05	10559	396.05	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20221117	395.05	399.75	390.85	392.95	2382415	98.24	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20221117	3.7	3.7	3.6	3.65	21091	3.65	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20221117	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20221117	4645.07	4753.38	4645.06	4753.38	10	4753.38	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20221117	1199.05	1199.99	1198.51	1199.69	2501	1199.69	up	up	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20221117	1089.98	1089.99	1088.34	1089.53	881	1089.53	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20221117	1228	1228	1220.99	1224.98	18054	1224.98	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20221117	1091.98	1094	1089.11	1093.21	10649	1093.21	up	up	correct
ECLERX.NSE	eClerx Services Limited	20221117	1435	1448.95	1415	1424.45	29225	1424.45	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20221117	59.3	59.55	58.3	58.6	618900	58.6	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20221117	2.4	2.5	2.35	2.35	28309	2.35	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20221117	3500	3500	3421.05	3441.85	889808	3441.85	down	down	correct
EIDPARRY.NSE	E.I.D.	20221117	631.25	632.5	621.75	629.85	93352	624.36	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20221117	432	437	430.1	431.35	9733	431.35	down	down	correct
EIHOTEL.NSE	EIH Limited	20221117	173.8	174.55	168	169	494581	169	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20221117	416.5	418.3	407	409.55	2918	409.55	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20221117	99	99.1	96.6	97.25	219373	97.25	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20221117	444	447	436.1	440.25	242534	440.25	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20221117	41.2	42.55	40.75	41.6	2157416	41.6	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20221117	73.45	73.45	70.3	71.65	12091	71.65	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20221117	498.8	500.9	488	498.7	270690	498.7	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20221117	34.2	35.1	33.85	34.4	28528	34.4	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20221117	439.9	440	431.1	435.55	447038	431.55	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20221117	159	159.5	151.8	152.95	46773	152.95	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20221117	71.75	72.45	70.35	71.2	34492	71.2	down	down	correct
EMCO.NSE	EMCO Limited	20221117	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20221117	73.5	75.7	73.1	74.05	10350	74.05	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20221117	93.2	93.25	91.45	91.7	5932	91.7	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20221117	1460	1510	1448.05	1499.95	578657	1499.95	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20221117	19.15	20.4	19.15	20.1	148713	20.1	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20221117	73.1	81.2	72.85	80.7	37914178	80.7	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20221117	160.15	160.15	151.6	153.25	28984	153.25	down	down	correct
EPL.NSE	EPL Limited	20221117	160.35	161.7	158.35	160.05	293568	160.05	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20221117	99.85	108.9	99.2	105.9	3111405	105.9	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20221117	51	57.05	50.25	53.5	9767230	53.5	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20221117	683.7	688.75	674.55	686.2	25111	686.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20221117	25.1	26.2	25	25.65	220229	25.65	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20221117	3714	3714	3612.6	3669.25	1559	3639.25	down	down	correct
ESCORTS.NSE	Escorts Limited	20221117	2010	2034.9	1998.25	2015.4	169505	2015.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20221117	8.85	8.85	8.5	8.6	102906	8.6	down	down	correct
ESTER.NSE	Ester Industries Limited	20221117	149.4	149.65	141.05	141.75	269982	141.75	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20221117	325.5	332	325.5	329.1	72961	329.1	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20221117	779.9	802	761.05	789.45	89064	789.45	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20221117	0.35	0.35	0.3	0.35	3879403	0.35
EXCELINDUS.NSE	Excel Industries Limited	20221117	1185.05	1214.95	1171.6	1210.1	33756	1210.1	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20221117	182.7	187.2	182	186.7	9337439	186.7	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20221117	1283	1300	1245.95	1255.65	7841	1255.65	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20221117	122.45	124.05	119.5	120.4	66583	120.4	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20221117	126.95	131.4	126	127.25	133270	127.25	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20221117	1565	1576.45	1545.05	1558.8	13678	1558.8	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20221117	339.95	343.95	337	337.65	294266	337.65	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20221117	1.8	1.8	1.75	1.75	1902402	1.75	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20221117	3.35	3.35	2.9	2.95	18242486	2.95	down	down	correct
FDC.NSE	FDC Limited	20221117	286.2	289	281.2	285	343900	285	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20221117	133	135.6	132.8	134.95	7763154	134.95	up	up	correct
FEL.NSE	Future Enterprises Limited	20221117	1.8	1.8	1.75	1.75	1656293	1.75	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20221117	8.1	8.1	7.8	8.1	82142	8.1
FIEMIND.NSE	Fiem Industries Limited	20221117	1899.05	1913.8	1845	1873.75	23031	1873.75	down	down	correct
FILATEX.NSE	Filatex India Limited	20221117	94.8	95.7	92.75	95.05	205266	95.05	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20221117	530.1	545	521	526.65	490663	526.65	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20221117	6185	6231.45	6100.05	6115.45	36633	6115.45	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20221117	162.2	164.35	156.4	157.85	1164449	157.85	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20221117	31.8	32.45	30.65	31.9	12721	31.9	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20221117	8.2	8.2	7.65	7.65	226505	7.65	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20221117	3484.1	3573	3459.95	3482.7	93109	3482.7	down	down	correct
FMGOETZE.NSE	Federal	20221117	329.75	341	328.15	336.15	157208	336.15	up	up	correct
FMNL.NSE	Future Market Networks Limited	20221117	5.8	6	5.75	5.75	87366	5.75	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20221117	1556	1585	1529	1562.2	128829	1562.2	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20221117	292.6	293.65	277.35	285.35	2270414	285.35	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20221117	2008	2008	1950.1	1963.85	1594	1963.85	down	down	correct
FRETAIL.NSE	Future Retail Limited	20221117	3.65	3.65	3.65	3.65	0	3.65
FSC.NSE	Future Supply Chain Solutions Limited	20221117	34.1	35.2	32.5	32.5	123007	32.5	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20221117	108.5	108.75	105.85	106.25	2430235	106.25	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20221117	178	181.25	173.25	174.3	889490	174.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20221117	233.2	233.9	229	229.95	119781	229.95	down	down	correct
GAIL.NSE	GAIL (India) Limited	20221117	90.5	90.9	89.35	90.15	4925266	90.15	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20221117	2.75	2.8	2.7	2.8	109193	2.8	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20221117	2899	2937.45	2875	2892.35	6267	2892.35	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20221117	66.75	67.8	65.8	66.7	187674	66.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20221117	548.9	552.95	505.55	522.05	23752	522.05	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20221117	884	885	870.65	874.9	67739	874.9	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20221117	142.7	144.2	141.2	141.6	63283	141.6	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20221117	344.5	349	342.5	344	8733	344	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20221117	4.75	4.75	4.45	4.5	609634	4.5	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20221117	102.55	105.85	102.1	103.2	8294	103.2	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20221117	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20221117	3327.85	3334.7	3257.45	3301.9	8753	3301.9	down	down	correct
GATI.NSE	Gati Limited	20221117	166.45	166.45	163.1	164.1	128579	164.1	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20221117	0.95	0.95	0.9	0.95	447263	0.95
GAYAPROJ.NSE	Gayatri Projects Limited	20221117	11.25	11.25	10.75	10.85	657108	10.85	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20221117	156.85	160.3	155.85	158.45	22942	158.45	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20221117	76.8	77.65	74.8	75.35	32873	75.35	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20221117	31.55	32.35	30.6	31.3	45467	31.3	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20221117	549.95	564.5	516.65	560.8	88763	560.8	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20221117	17	17	16.5	16.6	338576	16.6	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20221117	86.2	87.8	85.15	86.15	214010	86.15	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20221117	45.8	46.35	45.55	46.1	191767	46.1	up	up	correct
GEPIL.NSE	GE Power India Limited	20221117	134	135.5	133.1	134.25	56659	134.25	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20221117	603	621.35	601.85	613.9	317367	606.89	up	up	correct
GET&D.NSE	GE T&D India Limited	20221117	132.1	132.2	127	128	32616	128	down	down	correct
GFLLIMITED.NSE	GFL Limited	20221117	66	66	64.35	65.1	34052	65.1	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20221117	5	5	5	5	0	5
GHCL.NSE	GHCL Limited	20221117	581	586	571.2	576.4	321880	576.4	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20221117	152.1	154.8	149.8	150.75	515313	150.75	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20221117	137.05	139.7	135.1	135.85	292257	135.85	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20221117	82	83.5	79	80.2	80632	80.2	down	down	correct
GILLETTE.NSE	Gillette India Limited	20221117	5087.65	5094.1	5065	5074.2	1245	5074.2	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20221117	33.5	33.9	33	33.2	69807	33.2	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20221117	84.75	87	84.45	86.15	232286	86.15	up	down	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20221117	5.3	5.3	5.3	5.3	0	5.3
GKWLIMITED.NSE	GKW Limited	20221117	590.2	600	590.1	599.5	259	599.5	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20221117	1734.95	1739.85	1710.2	1735.05	151006	1735.05	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20221117	1333	1335	1322	1327.9	24171	1327.9	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20221117	426.2	433.5	425.4	429.3	554310	429.3	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20221117	2.75	2.75	2.75	2.75	2110	2.75
GLOBAL.NSE	Global Education Limited	20221117	265	265	241	245.8	185059	244.12	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20221117	52.8	54.8	51.1	51.9	12891	51.9	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20221117	4.65	4.7	4.55	4.65	306552	4.65
GLOBUSSPR.NSE	Globus Spirits Limited	20221117	747	754.5	740	742.35	69158	742.35	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20221117	416	426	413.55	423.35	123799	423.35	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20221117	591	595.1	583.95	586.35	11858	586.35	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20221117	145.1	146.2	140	141.65	975815	141.65	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20221117	1947	1951.4	1891.55	1920.05	130483	1920.05	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20221117	36.5	37.9	35.6	37.35	18778913	37.35	up	up	correct
GNA.NSE	G N A Axles Limited	20221117	670.5	671.1	642.4	649.05	24538	649.05	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20221117	577	585.25	565	568.65	1288383	568.65	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20221117	568.5	625.35	568.5	625.35	648180	625.35	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20221117	314.85	326	310.55	322.7	87277	322.7	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20221117	1755	1885	1747.05	1860.05	514707	1860.05	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20221117	2.7	2.85	2.7	2.85	789470	2.85	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20221117	466.5	469.2	463.15	464.8	86124	464.8	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20221117	844.45	853	834.3	838.85	1075790	838.85	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20221117	411.4	411.4	405.05	407.35	115718	407.35	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20221117	1292.8	1301.25	1285.5	1289.7	318576	1289.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20221117	1.75	1.75	1.7	1.75	74883	1.75
GOKEX.NSE	Gokaldas Exports Limited	20221117	370	370	364.05	365.45	103098	365.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20221117	33	34.1	32.75	33.45	142803	33.45	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20221117	115.2	122.6	113.4	120.2	433108	120.2	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20221117	45.33	45.41	45.03	45.17	2284358	45.17	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20221117	70.1	73.6	70.1	72.05	2490	72.05	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20221117	130.45	130.45	127.5	127.95	69957	127.95	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20221117	44.9	45.35	44.85	45.2	82213	45.2	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20221117	53.6	53.6	51.5	52.35	25406	52.35	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20221117	473.2	473.85	462.65	466.2	69448	466.2	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20221117	1053.7	1074.35	1043	1063.25	17117	1063.25	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20221117	271.1	273.15	267	267.6	116750	267.6	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20221117	92.6	93	90.1	91.75	1264582	89.05	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20221117	62	62	60.75	61.6	24826	61.6	down	up	incorrect
GRANULES.NSE	Granules India Limited	20221117	362.8	368.4	362.45	364.75	505198	364.75	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20221117	362.5	368.4	361.05	364.3	297619	364.3	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20221117	1723.9	1723.9	1697	1710.65	635825	1710.65	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20221117	96.05	98.5	95.2	95.85	562020	95.85	down	down	correct
GRAVITA.NSE	Gravita India Limited	20221117	348.4	356.4	347.3	349.1	128173	349.1	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20221117	153	154	150.15	150.85	1057114	150.85	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20221117	322	323.75	320.4	322	3587	322
GREENPANEL.NSE	Greenpanel Industries Limited	20221117	359.3	360.65	352.5	354.4	168548	354.4	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20221117	157.45	160.25	157	158.3	118398	158.3	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20221117	8.45	8.55	8.35	8.45	1421840	8.45
GRINDWELL.NSE	Grindwell Norton Limited	20221117	2059.5	2059.5	1969.9	2006.6	34491	2006.6	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20221117	1164.4	1169.05	1150.25	1162.6	24168	1162.6	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20221117	908.8	956.7	881.8	906.7	2306	906.7	down	down	correct
GRPLTD.NSE	GRP Limited	20221117	1879	1879	1850	1850.05	559	1850.05	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20221117	492.5	502.4	486.65	496.2	1521502	496.2	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20221117	38.25	39.2	37.8	38.8	57546	38.8	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20221117	121.85	122.65	120.05	120.7	1017928	120.7	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20221117	243.5	245.3	238.2	239.1	536575	239.1	down	down	correct
GSS.NSE	GSS Infotech Limited	20221117	327	333	322.1	324.4	68829	324.4	down	up	incorrect
GTL.NSE	GTL Limited	20221117	7.85	7.9	7.7	7.7	349811	7.7	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20221117	1.25	1.3	1.2	1.25	43948688	1.25
GTPL.NSE	GTPL Hathway Limited	20221117	141.8	152.5	139.6	148	491302	148	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20221117	210	214.15	206.35	209	77669	209	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20221117	794.5	798.1	780	784.5	96423	784.5	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20221117	197.1	204	197	199	5634	199	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20221117	506.6	508.9	492.5	498.4	923621	498.4	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20221117	30.3	30.3	29.55	29.65	1139	29.65	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20221117	427.95	430.9	423.15	424.3	17267	424.3	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20221117	51.65	52.05	51.1	51.45	75148	51.45	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20221117	236.4	249.5	234.3	237.95	74839	237.95	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20221117	2696.4	2722.65	2651.1	2682.35	2097229	2662.35	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20221117	983.85	983.85	973.4	975.45	119425	975.45	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20221117	138.45	142.95	138.3	140.3	35671	140.3	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20221117	15.9	16	15.75	15.75	1763926	15.75	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20221117	945	949.9	930	937.45	4732	937.45	down	down	correct
HAVELLS.NSE	Havells India Limited	20221117	1230	1234.7	1214.05	1223.6	389060	1223.6	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20221117	2.2	2.2	2.1	2.2	21870	2.2
HBANKETF.NSE	HDFC Mutual Fund	20221117	429.97	429.97	425.31	427.62	3480	427.62	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20221117	105.7	106	103.4	104.65	2409788	104.65	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20221117	55.15	55.15	52.15	52.9	8529	52.9	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20221117	15.7	17.1	15.25	16.75	113096435	16.75	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20221117	302.1	318	297.95	310.45	808164	310.45	up	down	incorrect
HCL.NSE	INSYS	20221117	15.95	15.95	15.35	15.55	279305	15.55	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20221117	1095.1	1100.6	1089.1	1092.55	2460883	1092.55	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20221117	2679	2705	2651.5	2659.25	2590306	2659.25	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20221117	2073.25	2073.25	2031.15	2047.3	216924	2047.3	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20221117	1618.1	1631.55	1613.9	1618.15	6050465	1618.15	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20221117	528.55	535.55	525.05	531.2	2836626	531.2	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20221117	46.54	46.59	46.26	46.43	236904	46.43	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20221117	198.69	198.85	197.43	198.09	11114	198.09	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20221117	669.26	673.9	669.26	671.54	3077	671.54	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20221117	5.7	5.75	5.5	5.65	180833	5.65	down	down	correct
HEG.NSE	HEG Limited	20221117	1015	1019.05	995	996.9	184628	996.9	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20221117	203.4	204.4	200.15	201.1	175429	201.1	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20221117	96.1	96.85	95.5	95.85	336967	95.85	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20221117	507.95	513.3	505.4	511.3	24394	511.3	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20221117	181	183.4	179.5	180.65	21671	180.65	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20221117	322	326.6	320.1	324.75	64202	324.75	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20221117	2741	2765.1	2727.2	2744	517393	2744	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20221117	1940.3	1946.95	1933.65	1938.05	582	1938.05	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20221117	161.05	163.45	158.75	159.4	8369	159.4	down	down	correct
HFCL.NSE	HFCL Limited	20221117	80.3	81.5	79.2	79.65	7678519	79.65	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20221117	574	578.45	566.05	570.1	30582	570.1	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20221117	1321.05	1325.8	1300.45	1306.15	34343	1301.41	down	down	correct
HIKAL.NSE	Hikal Limited	20221117	329.9	334	327.7	331.65	98924	331.65	up	up	correct
HIL.NSE	HIL Limited	20221117	2637	2648.15	2625	2638.2	5632	2638.2	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20221117	75.1	77.85	72.65	73.2	53794	73.2	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20221117	94.5	94.6	91.3	91.6	383069	91.6	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20221117	443.45	444.4	436.5	440.45	6533823	440.45	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20221117	315	315.05	307	311.4	3094	311.4	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20221117	96.05	100	94.1	99.8	27472	99.8	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20221117	115.55	115.75	110.55	112.25	5530857	112.25	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20221117	16.75	17.75	16.7	17.45	1635839	17.45	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20221117	9	9	9	9	0	9
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20221117	144	146.1	142.2	144.7	199751	144.7	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20221117	209.15	210.8	207.4	210.1	1852984	210.1	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20221117	2479.95	2498	2454.25	2460	960476	2460	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20221117	321.95	326.8	319.95	324.25	2636045	308.52	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20221117	229.8	244.8	228.1	237.15	48177	237.15	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20221117	127.55	129.75	127.5	127.65	5054	127.65	up	down	incorrect
HITECH.NSE	Hi	20221117	602	620	584	606.4	281094	606.4	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20221117	248.8	249.95	244.05	246.8	6323	246.8	down	down	correct
HITECHGEAR.NSE	The Hi	20221117	249.15	254.5	240.9	253.95	14615	253.95	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20221117	666.35	668.25	659	660.85	15299	660.85	down	down	correct
HLVLTD.NSE	HLV Limited	20221117	11.75	12.15	11.25	11.45	487250	11.45	down	up	incorrect
HMT.NSE	HMT Limited	20221117	28.9	30.15	28.55	29.5	10986	29.5	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20221117	56	56.05	54.2	54.7	39408	54.7	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20221117	609	634.95	592.1	597.25	100570	597.25	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20221117	255.29	265.4	252.79	263.91	116038	263.91	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20221117	733	740.9	717.2	733	442066	733
HONAUT.NSE	Honeywell Automation India Limited	20221117	40100	40700	39811.25	40207.95	5040	40207.95	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20221117	2189.2	2189.2	2100	2150.05	26799	2150.05	down	down	correct
HOVS.NSE	HOV Services Limited	20221117	55.55	56.85	53.8	54.5	9262	54.5	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20221117	92.3	93.25	91.1	91.6	168567	91.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20221117	99.8	104.5	99.75	102.2	8441148	102.2	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20221117	19.65	20.05	19.4	19.75	233046	19.75	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20221117	48.85	49.65	46.45	47.55	173813	47.55	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20221117	47.5	49.8	46.55	48.9	61657224	48.9	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20221117	193.45	194.7	190.1	190.9	54694	190.9	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20221117	187	191.97	187	191.65	1326	191.65	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20221117	82	82.6	80.3	81.3	4240210	81.3	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20221117	124.3	127.5	123.8	125.85	9593056	125.85	up	up	correct
ICDSLTD.NSE	ICDS Limited	20221117	34.65	34.65	33.05	33.75	2149	33.75	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20221117	293.55	299	285.65	292.35	9813	292.35	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20221117	26.4	26.4	25.93	26.08	80164	26.08	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20221117	178.77	178.77	175.99	176.5	36142	176.5	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20221117	56.79	56.79	55.89	56.25	107865	56.25	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20221117	913	922.3	910.35	919.8	12584194	919.8	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20221117	44.69	44.69	42.35	42.53	305451	42.53	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20221117	216.92	216.92	213.86	214.45	2729	214.45	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20221117	450.67	450.68	446.18	447.81	1244	447.81	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20221117	1136.55	1147	1123.5	1127.25	641922	1127.25	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20221117	46.12	46.5	46.11	46.32	122864	46.32	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20221117	1000	1000.02	999.61	999.94	360603	999.94	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20221117	141.33	144.89	141.33	143.72	116686	143.72	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20221117	120.37	120.4	119.26	119.65	6817	119.65	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20221117	203.14	203.69	200.52	202.81	3399	202.81	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20221117	187.8	199.94	187.8	199.28	89873	199.28	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20221117	100.37	100.45	99	99.86	21338	99.86	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20221117	45.15	45.15	44.11	44.16	206773	44.16	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20221117	83.35	83.71	82.76	82.82	14050	82.82	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20221117	471.7	482	471.7	476.95	1731223	476.95	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20221117	679.73	682.99	674.13	679.09	3524	679.09	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20221117	132.8	135	132.5	133.35	110388	133.35	up	up	correct
ICRA.NSE	ICRA Limited	20221117	4123.4	4241	4060	4129.25	6986	4129.25	up	up	correct
IDBI.NSE	IDBI Bank Limited	20221117	46.8	47.15	46.3	46.7	5395640	46.7	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20221117	4849.85	4849.9	4807.3	4842.15	73	4842.15	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20221117	8.45	8.5	8.3	8.35	45772691	8.35	down	down	correct
IDFC.NSE	IDFC Limited	20221117	78.4	78.45	76.8	77.65	5381000	77.65	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20221117	57.05	57.1	55.8	56.3	25110504	56.3	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20221117	195.84	195.95	195.08	195.14	834	195.14	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20221117	140.8	141.2	138.3	139	4535918	139	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20221117	566	574.15	559.45	561.55	2821	561.55	down	down	correct
IFBIND.NSE	IFB Industries Limited	20221117	943.7	959	930.1	934.5	7052	934.5	down	down	correct
IFCI.NSE	IFCI Limited	20221117	11.6	12.05	11.55	11.7	6101458	11.7	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20221117	251.05	257.55	249.95	255.8	11291	255.8	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20221117	447.5	447.5	433.25	438.75	39531	438.75	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20221117	422.5	424.8	411.3	412.05	1290457	412.05	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20221117	539	541.85	520.2	523.9	32277	523.9	down	down	correct
IIFL.NSE	IIFL Finance Limited	20221117	415.8	425.5	413.1	419.7	370395	419.7	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20221117	68.75	69.15	68	68.15	164319	68.15	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20221117	1770	1784.5	1766.45	1774.1	3579	1774.1	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20221117	81.2	84.7	78	81.7	3731	81.7	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20221117	15	15	14.35	14.5	19763	14.5	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20221117	4.3	4.3	4.05	4.2	44531	4.2	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20221117	34.2	34.2	32.75	33.4	158181	33.4	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20221117	235	239	234.5	235.9	25616	235.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20221117	748.9	748.9	735	739.7	1536	739.7	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20221117	5.05	5.05	4.8	4.9	41777	4.9	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20221117	23.1	23.75	22.8	23.1	2013	23.1
INDIANB.NSE	Indian Bank	20221117	266	272.6	264.05	271.6	1150910	271.6	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20221117	23.45	24.1	23.35	23.8	100725	23.8	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20221117	311	317.8	306.65	315.6	9813569	315.6	up	up	correct
INDIACEM.NSE	The India Cements Limited	20221117	243	244.8	232.1	235.6	3028147	235.6	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20221117	804.9	808.95	792.2	794.9	21855	794.9	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20221117	4675	4713.95	4502.55	4583.25	202487	4583.25	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20221117	216.95	216.95	208	208.95	1665	208.95	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20221117	156	159	155.5	156.25	17701	156.25	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20221117	1770.9	1772.25	1741	1748.65	239383	1748.65	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20221117	1361.25	1361.85	1340	1345.25	44810	1345.25	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20221117	7.5	7.5	7.05	7.3	1710	7.3	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20221117	418	421	412.1	415.1	6317	415.1	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20221117	353.55	357.45	350.05	354.35	30401	354.35	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20221117	54.8	55.5	54.45	54.6	19157	54.6	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20221117	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20221117	148.8	154	147.3	150.9	11322	150.9	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20221117	197.95	197.95	192.1	193.5	5340	193.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20221117	307	307.45	295	307.45	4626	307.45	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20221117	14.5	14.95	14.4	14.65	77273	14.65	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20221117	90.1	91.65	88.8	89.5	532445	89.5	down	down	correct
INDSWFTLAB.NSE	Ind	20221117	65.1	65.15	63.45	63.65	54848	63.65	down	down	correct
INDSWFTLTD.NSE	Ind	20221117	9.4	9.4	9.1	9.15	21604	9.15	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20221117	73.75	76.45	73.15	75	213229	75	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20221117	1141.45	1152.75	1137.55	1146.5	1721557	1146.5	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20221117	193.45	197.3	192.5	196.55	2417586	196.55	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20221117	792.9	795	782.85	787	47124	787	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20221117	16.3	16.95	16.25	16.35	4245220	16.35	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20221117	539.85	539.85	515	516.5	17503	516.5	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20221117	4.9	4.9	4.5	4.75	15239	4.75	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20221117	551.32	552.97	548.12	550.55	2494	550.55	down	down	correct
INFY.NSE	Infosys Limited	20221117	1597.2	1602.8	1582.95	1587.4	3469515	1587.4	down	down	correct
INGERRAND.NSE	Ingersoll	20221117	2304	2352.1	2281.3	2304.25	17787	2281.25	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20221117	510	524.95	508.3	511.75	291922	511.75	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20221117	118.7	120.9	117.05	118.15	549063	118.15	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20221117	750	752	745	749.4	19631	749.4	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20221117	45.2	47.15	44.05	45	21943	45	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20221117	438.1	451.4	438.1	448.55	529179	448.55	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20221117	70.8	72.7	70.8	71.95	33031	71.95	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20221117	2.85	2.9	2.8	2.8	1568085	2.8	down	down	correct
IOB.NSE	Indian Overseas Bank	20221117	20	20.55	19.95	20.25	5149822	20.25	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20221117	69.45	69.7	69	69.1	5264089	69.1	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20221117	339	339	332	333.45	89818	333.45	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20221117	873.6	880.7	866	867.8	175616	863.8	down	down	correct
IPL.NSE	India Pesticides Limited	20221117	263	265.35	258.1	260.15	76383	260.15	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20221117	251.7	253.45	247.2	249.4	783678	249.4	down	up	incorrect
IRCON.NSE	Ircon International Limited	20221117	58.55	59.4	55.3	56.35	22725319	56.35	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20221117	723	738.45	723	726.45	1607026	726.45	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20221117	27.25	28.7	27.15	27.9	215982024	27.9	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20221117	244	244	236.05	240.15	2376	240.15	down	down	correct
ISEC.NSE	ICICI Securities Limited	20221117	548.85	551.15	540	545.05	312261	545.05	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20221117	118	135	117.9	132.75	168721	132.75	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20221117	480	484	476.45	478.55	19150	478.55	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20221117	47.8	47.8	46.4	47.15	134223	47.15	down	down	correct
ITC.NSE	ITC Limited	20221117	344.1	347.45	342.6	343.7	9994270	343.7	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20221117	325.05	336	325.05	334.6	33324	334.6	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20221117	116.7	117.6	113.75	114.05	621223	114.05	down	down	correct
ITI.NSE	ITI Limited	20221117	110.95	112.2	110.25	110.7	236131	110.7	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20221117	7.55	7.85	7.55	7.75	315623	7.75	up	up	correct
IVP.NSE	IVP Limited	20221117	133.25	134.95	132.55	133.3	4665	133.3	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20221117	4731.9	4735	4700	4730.9	89	4730.9	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20221117	2025.69	2025.69	2025.69	2025.69	0	2025.69
IWEL.NSE	Inox Wind Energy Limited	20221117	1103.85	1103.85	1024.7	1027.25	6376	1027.25	down	down	correct
IZMO.NSE	IZMO Limited	20221117	72.5	73.15	71.7	72.25	9186	72.25	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20221117	39.8	41.1	39.65	40.25	9615928	40.25	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20221117	68.4	69.3	68.15	68.95	237525	68.95	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20221117	342.95	342.95	325.1	332.6	16912	332.6	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20221117	41.55	42.4	41.5	41.7	15157	41.7	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20221117	161.45	163.7	160.3	160.95	867477	160.95	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20221117	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20221117	106.9	106.9	99.6	102.4	30333	102.4	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20221117	110.15	110.85	107.5	108.05	239037	108.05	down	down	correct
JASH.NSE	Jash Engineering Limited	20221117	804.8	829.8	804.8	827.95	10389	827.95	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20221117	167	169.95	166.95	169.4	11462	169.4	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20221117	177.15	177.45	174.25	174.55	7672	174.55	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20221117	25.85	25.85	24.8	25.3	150025	25.3	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20221117	102	102.95	100.5	101.55	84596	101.55	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20221117	2065	2116	2020.2	2042.2	231176	2042.2	down	down	correct
JBFIND.NSE	JBF Industries Limited	20221117	10.25	10.35	10.05	10.2	173251	10.2	down	down	correct
JBMA.NSE	JBM Auto Limited	20221117	424	433.95	413.95	428.35	199294	428.35	up	up	correct
JCHAC.NSE	Johnson Controls	20221117	1170	1190	1138.25	1149.2	9492	1149.2	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20221117	88.8	93	88.55	90.7	2653940	90.7	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20221117	80.55	80.55	76.55	77.8	91763	77.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20221117	21.9	22.45	21.65	22.1	47439	22.1	up	up	correct
JIKIND.NSE	JIK Industries Limited	20221117	0.75	0.75	0.75	0.75	0	0.75
JINDALPHOT.NSE	Jindal Photo Limited	20221117	363.7	363.7	354.2	357.2	10463	357.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20221117	817.75	845	815	833.8	44170	833.8	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20221117	512	519.4	507.2	514.75	2917574	514.75	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20221117	2.3	2.3	2.3	2.3	0	2.3
JINDRILL.NSE	Jindal Drilling & Industries Limited	20221117	317.8	324.2	315.2	317.3	67925	317.3	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20221117	326.4	336	324.3	326.3	73266	326.3	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20221117	19.2	19.65	18.55	18.75	35532	18.75	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20221117	33.2	33.4	32.35	32.45	1835607	32.45	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20221117	128.6	130	126.25	128.55	5268	128.55	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20221117	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20221117	2928	2957.9	2893.4	2936.3	109824	2936.3	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20221117	276.5	284	272.7	280.35	112815	280.35	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20221117	663.05	667.5	641.2	646.95	109793	646.95	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20221117	423.2	426.2	418.1	419.6	549800	419.6	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20221117	168.3	170.9	168.05	170.25	832055	170.25	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20221117	69	70.2	68.35	69	4895	69
JMCPROJECT.NSE	JMC Projects (India) Limited	20221117	122	125.5	119.1	121.4	443296	121.4	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20221117	72.2	72.2	70.2	70.6	635364	69.71	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20221117	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20221117	185.1	190.4	183.1	185.4	7625	185.4	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20221117	9.4	9.45	9.15	9.15	4015712	9.15	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20221117	1.85	1.85	1.85	1.85	0	1.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20221117	622.4	633	605	609.35	7706	609.35	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20221117	7.45	7.5	7.3	7.35	27017728	7.35	down	down	correct
JSL.NSE	Jindal Stainless Limited	20221117	169.75	174.35	169.5	171.45	1012857	171.45	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20221117	339.15	339.15	328.5	330.7	116193	330.7	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20221117	313.9	315.7	308.5	309.75	397779	309.75	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20221117	4250	4274.85	4176	4266.25	385	4266.25	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20221117	29.6	30.3	29.55	30.1	1276223	30.1	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20221117	705	712.95	697.55	708.6	1391449	708.6	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20221117	117.85	121.9	117.6	119.95	572137	119.95	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20221117	551.8	557.3	547	552.45	1883844	552.45	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20221117	430	433	420.6	426.8	1436	426.8	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20221117	568.8	581.95	566.1	569.9	308591	569.9	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20221117	393.05	393.05	375	379.3	105172	379.3	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20221117	397.7	460	397.7	453.61	65460	453.61	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20221117	600	614.85	596.05	605.9	199314	605.9	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20221117	194	194.3	190.05	190.9	145686	190.9	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20221117	14.45	14.45	13.6	13.9	125205	13.9	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20221117	418.9	426	412.55	417.2	28737	417.2	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20221117	1028	1037.5	1021	1030.15	48942	1030.15	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20221117	206.9	206.9	200.1	201.6	8816	201.6	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20221117	495	505	494.85	497.75	136957	497.75	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20221117	248.35	248.35	248.35	248.35	1737	248.35
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20221117	101	102	100.15	100.6	1433341	100.6	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20221117	85.65	87.85	82.3	85.1	36421	85.1	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20221117	223.7	223.7	223.7	223.7	98519	223.7
KANANIIND.NSE	Kanani Industries Limited	20221117	8.4	8.6	8.2	8.45	61581	8.45	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20221117	137.55	137.8	132.05	133.8	9343	133.8	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20221117	96.25	96.8	95.25	96.3	2211	96.3	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20221117	445.2	445.75	440.7	443.2	182974	443.2	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20221117	129.85	129.9	128.2	129	358	129	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20221117	29.3	30.9	29	29.95	8618	29.95	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20221117	104	104.5	101.4	102.55	3751580	102.55	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20221117	4.6	4.6	4	4.55	53587	4.55	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20221117	9.05	9.3	8.75	9.3	74046	9.3	up	up	correct
KAYA.NSE	Kaya Limited	20221117	327.05	336.65	319	325.05	11164	325.05	down	down	correct
KCP.NSE	The KCP Limited	20221117	125	128	123.05	124.1	293804	124.1	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20221117	24.3	26.3	23.55	25.2	1531920	25.2	up	up	correct
KDDL.NSE	KDDL Limited	20221117	1005.75	1005.75	956.7	966.2	17572	966.2	down	down	correct
KEC.NSE	KEC International Limited	20221117	438.5	438.5	425	427.2	241390	427.2	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20221117	71	71	67.7	68.45	2557334	68.45	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20221117	34.45	34.45	34.45	34.45	0	34.45
KEI.NSE	KEI Industries Limited	20221117	1573	1648	1573	1625.35	160404	1625.35	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20221117	66	66	63.95	64.2	133808	64.2	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20221117	2812	2812	2759.95	2787.75	7373	2787.75	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20221117	364.2	364.25	353	355.95	7155	355.95	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20221117	57.45	57.95	56.7	57.15	388373	57.15	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20221117	104.45	106.5	101.55	104.6	2058	104.6	up	up	correct
KHADIM.NSE	Khadim India Limited	20221117	257	265	257	262.75	34794	262.75	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20221117	74.75	74.75	72.6	73.1	62690	73.1	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20221117	59.9	59.9	54.25	56.85	2530	56.85	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20221117	35.8	36.1	34.7	35.9	39099	35.9	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20221117	1842	1842	1809	1827.05	246	1827.05	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20221117	170	170	164.1	164.7	6835	164.7	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20221117	1609.7	1621.7	1582	1591.35	64983	1591.35	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20221117	1234	1234	1188	1209.9	2022	1209.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20221117	174.8	183.35	173	181.4	94095	181.4	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20221117	489.5	489.5	480.1	482.45	72986	482.45	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20221117	291.3	300	290	297.75	150906	297.75	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20221117	385	391.85	381.1	384.2	62924	384.2	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20221117	322	347.7	315.5	343.9	2114190	343.9	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20221117	2028	2096.4	1952	2020.25	18056	2020.25	down	down	correct
KITEX.NSE	Kitex Garments Limited	20221117	193	194.7	190.95	191.7	54507	191.7	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20221117	490	494.85	480.85	483.55	104835	483.55	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20221117	26.2	26.55	25.8	26	194267	26	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20221117	245	249.35	240.25	246.8	182137	246.8	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20221117	75.15	76.6	75.15	75.9	81047	75.9	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20221117	312.75	317.05	307.1	308.7	177703	308.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20221117	152.95	153.1	147.5	148.9	129094	148.9	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20221117	1963.8	1965	1943.25	1950.55	2408671	1950.55	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20221117	431.72	433	430.01	431.23	8287	431.23	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20221117	44.97	45.44	44.97	45.28	104600	45.28	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20221117	31.01	31.19	30.62	30.7	62502	30.7	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20221117	195.8	196.13	194.8	195.3	18255	195.3	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20221117	100.81	102.89	100.81	101.92	12993	101.92	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20221117	376.99	380.39	371.72	378.14	47105	378.14	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20221117	42	43.6	41.7	42	204096	42
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20221117	66.75	68.5	64.5	66.8	49788	66.8	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20221117	111.15	112.65	110	111.65	2780	111.65	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20221117	674	703.7	671.1	695.8	1787535	695.8	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20221117	548.25	552.6	540.1	541.2	266017	541.2	down	down	correct
KRBL.NSE	KRBL Limited	20221117	394.5	403.95	392	400.35	448668	400.35	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20221117	108.55	114.6	108.55	112.85	10763	112.85	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20221117	3.6	3.6	3.45	3.5	45894	3.5	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20221117	361.1	369	355.2	366.75	18504	366.75	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20221117	467.95	471.2	461.5	464.7	24465	464.7	down	up	incorrect
KSB.NSE	KSB Limited	20221117	1969	1979.6	1940.95	1959.55	12561	1959.55	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20221117	493	503	492.1	497.9	197222	497.9	up	up	correct
KSL.NSE	Kalyani Steels Limited	20221117	297.45	299.5	296	297.9	10886	297.9	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20221117	137.8	137.8	134.1	134.8	3052716	134.8	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20221117	158	158.9	152.2	153.6	76778	153.6	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20221117	82.55	83.1	80.1	80.95	7658827	80.95	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20221117	5.7	5.7	5.7	5.7	0	5.7
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20221117	2459.7	2459.7	2382	2406.3	213228	2406.3	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20221117	99.05	102	98.1	99.85	13234	99.85	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20221117	410.9	415.65	406.1	412.2	140003	410.2	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20221117	32.25	33.3	32.15	32.4	35692	32.4	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20221117	461.7	464.65	457.1	460.3	483709	460.3	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20221117	13105	13245	12852	13144.05	3882	13144.05	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20221117	94	95.3	91.75	93.95	5488955	93.95	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20221117	100.75	102.1	99.3	101.8	1466	101.8	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20221117	696	708.85	695.05	703.2	21640	703.2	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20221117	9.5	9.95	9.5	9.85	40665	9.85	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20221117	21.4	21.65	20.85	20.95	266553	20.95	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20221117	368	378.3	342.3	353.25	744254	353.25	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20221117	379.65	382.45	375.1	376.2	1526968	376.2	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20221117	22.36	22.92	22.36	22.65	17343	22.65	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20221117	197	198	194.25	197.66	737	197.66	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20221117	675	675	669.5	669.5	30	669.5	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20221117	197.8	197.91	197.07	197.5	1565	197.5	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20221117	382.4	392	382.4	386	86414	193	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20221117	298.45	302.45	298.45	300.65	55391	300.65	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20221117	3056	3113.1	3056	3089.75	18347	3089.75	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20221117	1000.01	1000.01	999.99	999.99	1071658	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20221117	1000	1000.01	999.99	999.99	33188	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20221117	986	1020	967.25	1013.15	859352	1013.15	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20221117	109.9	109.9	104.5	107.55	23455	107.55	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20221117	76	80	74.1	75.25	110735	75.25	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20221117	140.65	142.1	138.5	139.15	23188	139.15	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20221117	5.85	5.85	5.3	5.5	87187	5.5	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20221117	12.7	12.9	12.65	12.7	971787	12.7
LT.NSE	Larsen & Toubro Limited	20221117	2002	2059	2001.1	2029.55	3786182	2029.55	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20221117	5028	5028	4858.6	4930	451474	4930	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20221117	3755	3775	3701.05	3755.5	163312	3755.5	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20221117	1280.2	1285	1254.15	1259.35	2319979	1259.35	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20221117	1673	1673	1645	1650.3	7775	1650.3	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20221117	249.7	251.7	244.95	246.75	92208	246.75	down	down	correct
LUPIN.NSE	Lupin Limited	20221117	740	746.7	730.1	736.1	647445	736.1	down	down	correct
LUXIND.NSE	Lux Industries Limited	20221117	1700	1710	1678	1680.6	25388	1680.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20221117	298	299	292.5	293.35	472501	293.35	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20221117	127.1	128.45	124.35	125.1	103879	125.1	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20221117	6.9	7.05	6.6	6.65	38000	6.65	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20221117	207	207.8	203.65	203.95	4769104	203.95	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20221117	188.9	191.95	185.05	186.35	32285	185.35	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20221117	360	372	353.55	357.4	38714	357.4	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20221117	40	40.8	39.8	40	5975	40
MADHUCON.NSE	Madhucon Projects Limited	20221117	5.4	5.4	5.1	5.2	34566	5.2	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20221117	46.35	46.35	45.25	45.65	105800	45.65	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20221117	30.68	30.78	30.46	30.59	2957	30.59	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20221117	38.32	38.7	37.93	38.34	606814	38.34	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20221117	19.8	19.8	18.2	19.23	345649	19.23	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20221117	303.65	311	298.75	306.35	26968	306.35	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20221117	21.9	21.9	20.15	20.15	372730	20.15	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20221117	22.9	23.3	22.8	23.1	5638624	23.1	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20221117	107.45	109	103.2	103.2	2093	103.2	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20221117	67.1	68.55	67	67.45	7952	67.45	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20221117	95.9	97.05	93	94.2	26630	94.2	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20221117	79.5	79.5	76.05	76.8	22154	76.8	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20221117	290.9	294.9	288.35	292.8	252229	292.8	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20221117	394	406	378.05	395.25	276228	395.25	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20221117	519	525	511.4	515.65	102238	515.65	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20221117	5353.5	5480.05	5350.05	5417	8446	5417	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20221117	807	812.7	795	804.85	81001	402.43	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20221117	944	951.9	935	935.55	16216	935.55	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20221117	33.95	34.3	33.05	33.3	32506	33.3	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20221117	192.31	192.49	191.32	191.61	2419	191.61	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20221117	21.2	23.5	20.9	21.4	54682	21.4	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20221117	17.9	18.05	17.6	17.9	12280	17.9
MANAKSIA.NSE	Manaksia Limited	20221117	81.9	82.55	81.4	82.3	32514	79.18	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20221117	36.55	37.05	36.5	36.6	20034	36.6	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20221117	82	82.4	80.5	80.75	316008	80.75	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20221117	116.4	118	115.1	116.2	8000671	115.42	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20221117	137.2	138.7	137.05	137.3	7584	137.3	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20221117	81.4	82	79.4	79.6	298484	79.6	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20221117	346	349.05	343	345.55	9403	345.55	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20221117	80.95	82.1	80	80.55	178900	80.55	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20221117	81.95	81.95	79.65	79.95	203780	79.05	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20221117	14.55	14.55	13.8	13.85	5156	13.85	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20221117	434.74	435.98	430.82	432.24	27895	432.24	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20221117	58.9	58.9	56	56.6	9035	56.6	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20221117	222	225.45	217.8	222.7	14286	222.7	up	up	correct
MARICO.NSE	Marico Limited	20221117	495	495	485.7	488.3	2386069	488.3	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20221117	34.1	35.35	33.5	34.3	380871	34.3	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20221117	54.2	54.75	53.55	54.25	1889302	54.25	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20221117	9101	9169.6	8970	8986.45	409572	8986.45	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20221117	843.55	854.8	835	840.65	9466	840.65	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20221117	154.85	154.85	154.85	154.85	834	154.85
MASTEK.NSE	Mastek Limited	20221117	1617	1634	1602.15	1627.25	23299	1627.25	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20221117	604.4	604.4	595.05	602.15	10202	602.15	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20221117	83.75	88.95	83.7	86.25	535485	86.25	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20221117	425.9	435.5	410.5	418.1	3709065	418.1	down	up	incorrect
MAXIND.NSE	Max India Limited	20221117	96	98	94.35	94.95	149473	94.95	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20221117	168.9	170.45	163.25	165.3	42425	165.3	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20221117	428.95	430.95	417.35	426.4	64330	426.4	down	down	correct
MAZDA.NSE	Mazda Limited	20221117	685	694.45	661.95	672.45	6167	672.45	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20221117	868	888	860	871.95	5831182	862.26	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20221117	455	460.4	451.1	457.85	9837	457.85	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20221117	3.6	3.6	3.45	3.55	108566	3.55	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20221117	19.15	19.95	19.15	19.3	33041	19.3	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20221117	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20221117	891	891	865.8	882.6	1248940	882.6	down	down	correct
MCL.NSE	Madhav Copper Limited	20221117	26.35	26.35	25.3	25.55	6004	25.55	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20221117	27.95	28.1	27.3	27.35	266328	27.35	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20221117	1525	1532	1507.05	1520.6	115022	1520.6	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20221117	34	35.75	33.9	35.75	39492	35.75	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20221117	2.55	2.55	2.45	2.45	110	2.45	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20221117	98.8	99.85	97.5	98.25	35547	98.25	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20221117	15.2	15.7	15.1	15.2	252704	15.2
MERCATOR.NSE	Mercator Limited	20221117	1.2	1.2	1.1	1.1	293249	1.1	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20221117	4	4.25	4	4.05	5960	4.05	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20221117	1425	1446.75	1404.1	1431.8	699358	1431.8	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20221117	1254	1279.95	1250	1273.35	61568	1273.35	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20221117	651	653.9	640.35	650.05	1133541	650.05	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20221117	31.6	32.5	31.25	31.8	570533	31.8	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20221117	889.2	893.85	874.4	879.05	293047	879.05	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20221117	266.95	270.45	264.75	268.15	176366	268.15	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20221117	241.05	243.75	236.5	239.85	633231	239.85	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20221117	214.5	217	210.15	210.95	437543	210.95	down	down	correct
MINDSPACE.NSE	RR	20221117	339.4	341.9	337	339.19	338474	339.19	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20221117	138	138.4	133	135.85	19270	135.85	down	down	correct
MINDTREE.NSE	Mindtree Limited	20221117	3620	3620	3482.2	3540.6	890088	3540.6	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20221117	16	16.2	15.3	15.4	554944	15.4	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20221117	286.9	302.4	285.3	294.65	690154	294.65	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20221117	11.75	11.8	11.4	11.4	12081	11.4	down	down	correct
MMFL.NSE	M M Forgings Limited	20221117	850	876.95	842.1	860.4	116694	860.4	up	up	correct
MMP.NSE	MMP Industries Limited	20221117	140.25	141.8	134	135.05	23423	135.05	down	down	correct
MMTC.NSE	MMTC Limited	20221117	35.75	36.75	35.55	36.1	2224501	36.1	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20221117	71.5	75.7	70.75	73.7	417	73.7	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20221117	49.99	50.04	49.87	49.88	14146	49.88	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20221117	16.3	17	16.3	16.6	10090	16.6	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20221117	5.85	5.85	5.85	5.85	0	5.85
MOIL.NSE	MOIL Limited	20221117	155	155.45	153.7	154.35	51181	154.35	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20221117	13.25	13.25	12.8	12.9	100106	12.9	down	down	correct
MOL.NSE	Meghmani Organics Limited	20221117	116.4	117.1	115.4	115.75	254580	115.75	down	down	correct
MOLDTECH.NSE	Mold	20221117	104.15	106.8	103	104.7	53618	104.7	up	down	incorrect
MOLDTKPAC.NSE	Mold	20221117	851.6	870	847.1	854.35	69729	854.35	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20221117	32.99	33.69	32.88	32.95	50441	32.95	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20221117	184.29	185	183.43	184.9	902	184.9	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20221117	93.62	93.62	92.55	92.97	1043523	92.97	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20221117	689.95	697.95	681.4	694	19018	694	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20221117	21.5	21.9	20.5	21.25	34887	21.25	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20221117	29.8	29.9	29.3	29.4	715444	29.4	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20221117	685.3	690	682	683.7	72800	683.7	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20221117	25.65	26.25	25.45	26.05	2266	26.05	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20221117	2020.5	2038.05	1965	1972.55	519462	1972.55	down	down	correct
MPSLTD.NSE	MPS Limited	20221117	851.5	864.4	846.1	851.35	15829	851.35	down	down	correct
MRF.NSE	MRF Limited	20221117	88000	88150	87140.25	87890.45	8525	87890.45	down	down	correct
MRO.NSE	TEK	20221117	63.85	64.95	63.5	63.65	4496	63.65	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20221117	53.75	54.4	53.45	53.9	1170003	53.9	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20221117	9.45	9.45	9.25	9.3	118176	9.3	down	down	correct
MSTCLTD.NSE	MSTC Limited	20221117	291.7	297.05	287.2	288.85	444048	283.35	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20221117	1587.7	1587.7	1546.4	1557.75	47842	1557.75	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20221117	8.1	8.1	7.65	7.75	242005	7.75	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20221117	21.5	21.7	21.35	21.55	725040	21.55	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20221117	103.85	105	101.35	102.55	22893	102.55	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20221117	58	58.25	55.85	56.85	14982	56.85	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20221117	49.4	49.4	48.6	48.95	60825	48.95	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20221117	102.75	107.8	101.8	107.1	200427	107.1	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20221117	41.7	44.5	41.7	42.8	321021	42.8	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20221117	295	297.25	278.05	287.8	205942	287.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20221117	1085.5	1093	1079.3	1083.25	465811	1083.25	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20221117	83.55	89.9	83.55	88.4	469670	88.4	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20221117	7.8	8	7.6	7.65	394069	7.65	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20221117	14	14	13.5	13.5	6332	13.5	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20221117	33.05	34.5	32.6	32.9	13484	32.9	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20221117	326	328.6	320.5	321.45	7621	321.45	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20221117	105.55	107	105.2	105.7	28503	105.7	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20221117	283.35	285	275	276.65	19290	276.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20221117	276	281	274.35	275.1	33873	275.1	down	down	correct
NAM.NSE	INDIA	20221117	262	265	259.25	260.05	224503	260.05	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20221117	580.45	584.95	562.2	569.85	184509	569.11	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20221117	157.5	160.45	154	155.95	19092	155.95	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20221117	76	76.2	74.4	75.35	6785783	75.35	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20221117	4.55	4.55	4.55	4.55	0	4.55
NAUKRI.NSE	Info Edge (India) Limited	20221117	4140	4140.05	3901	3907.55	1076159	3897.55	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20221117	4502.95	4639.65	4452.15	4476.3	281721	4476.3	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20221117	54.9	55.75	54.5	54.6	292606	54.6	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20221117	126.7	131.9	126.4	131.2	547128	131.2	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20221117	603.2	604.7	480.35	566.4	1240405	566.4	down	down	correct
NBCC.NSE	NBCC (India) Limited	20221117	36.2	38.9	36.2	38	39805614	38	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20221117	1750.05	1784.3	1726	1750	17	1750	down	down	correct
NCC.NSE	NCC Limited	20221117	78.9	80.4	75	77.65	4671234	77.65	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20221117	178.55	183	178.55	180.15	87672	180.15	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20221117	1494.6	1494.6	1450	1463.95	188	1463.95	down	down	correct
NDL.NSE	Nandan Denim Limited	20221117	27	27.75	26.7	27.3	83444	27.3	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20221117	632	636	610	631.95	24546	631.95	down	down	correct
NDTV.NSE	New Delhi Television Limited	20221117	422.25	422.25	422.25	422.25	41654	422.25
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20221117	24.9	27.5	24.55	26.4	664873	26.4	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20221117	20.6	20.75	20.05	20.35	189268	20.35	down	down	correct
NELCAST.NSE	Nelcast Limited	20221117	88.95	91	87.5	88.25	205774	88.25	down	down	correct
NELCO.NSE	Nelco Limited	20221117	768.3	768.3	747.1	754.25	52829	754.25	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20221117	1379.9	1399	1378.9	1388.1	23536	1388.1	up	up	correct
NESCO.NSE	Nesco Limited	20221117	626.45	626.45	612.35	614.2	50230	614.2	down	down	correct
NETF.NSE	Tata Mutual Fund	20221117	193	194.38	188.3	191.61	549	191.61	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20221117	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20221117	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20221117	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20221117	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20221117	62.7	63.5	62	62.3	424643	62.3	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20221117	1824.95	1835	1788.55	1807.7	17456	1807.7	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20221117	342.4	343.9	339.95	340.9	50757	340.9	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20221117	5.65	5.65	5.35	5.4	4101	5.4	down	down	correct
NFL.NSE	National Fertilizers Limited	20221117	49.25	49.8	49.25	49.45	199142	49.45	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20221117	95.2	103.95	95.2	95.2	101870	95.2
NH.NSE	Narayana Hrudayalaya Limited	20221117	753	756.8	746.2	749.2	93575	749.2	down	down	correct
NHPC.NSE	NHPC Limited	20221117	42.5	43.1	41.85	41.95	8175414	41.95	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20221117	92.25	93	91.75	92.05	243478	92.05	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20221117	24.2	24.2	22.8	23.1	34177	23.1	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20221117	201.25	201.25	199.45	200.2	1304936	200.2	down	down	correct
NIITLTD.NSE	NIIT Limited	20221117	303.3	314.9	302.75	312.5	380267	312.5	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20221117	7.15	7.35	6.9	6.95	499515	6.95	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20221117	3.8	3.85	3.65	3.65	167531	3.65	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20221117	1949.9	1969	1920	1934.05	4905	1934.05	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20221117	471.75	471.75	449.65	455.95	6103	455.95	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20221117	31.95	31.95	31	31	4461	31	down	down	correct
NITCO.NSE	NITCO Limited	20221117	22.35	22.6	22	22.25	18283	22.25	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20221117	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20221117	193.1	195.8	190	190.95	64497	190.95	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20221117	70.5	74.95	70.5	73.4	684	73.4	up	up	correct
NKIND.NSE	N.K Industries Limited	20221117	38.5	38.5	38.5	38.5	507	38.5
NLCINDIA.NSE	NLC India Limited	20221117	75.85	81.2	75.7	80.45	7498524	80.45	up	down	incorrect
NMDC.NSE	NMDC Limited	20221117	106.95	107	104.5	105.65	8867549	105.65	down	down	correct
NOCIL.NSE	NOCIL Limited	20221117	227.55	232.85	226.1	230.6	511645	230.6	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20221117	7.9	8	7.85	7.95	69834	7.95	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20221117	6.9	6.9	6.6	6.9	3745	6.9
NOVARTIND.NSE	Novartis India Limited	20221117	661.55	662	653	656.95	3901	656.95	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20221117	219.13	220.49	218.5	218.81	416	218.81	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20221117	332.95	338.05	328.65	335.8	16272	335.8	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20221117	150.4	151.65	148	149.2	156405	149.2	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20221117	2500	2500	2460.2	2468.75	1253	2468.75	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20221117	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20221117	169.95	170.8	167.5	168.3	12778124	168.3	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20221117	382.1	388.95	382.1	384.55	9886	384.55	up	up	correct
NURECA.NSE	Nureca Limited	20221117	709.5	709.5	670.05	673.5	97544	673.5	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20221117	377.9	379.75	372.05	372.5	35900	372.5	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20221117	67.94	69.14	65.09	65.51	92266	65.51	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20221117	459.75	464	445.9	449.15	8310	449.15	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20221117	887.2	896	877.5	888.15	493890	888.15	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20221117	780.5	784.9	767.8	769.1	10743	769.1	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20221117	3070	3092.85	3069.25	3086.85	17143	3086.85	up	down	incorrect
OIL.NSE	Oil India Limited	20221117	203.9	204.9	201.55	202.4	995422	197.94	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20221117	20.3	20.85	19.4	20.3	25839	20.3
OLECTRA.NSE	Olectra Greentech Limited	20221117	542	548.95	534.35	542.6	93260	542.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20221117	61.35	61.9	59.3	60	58333	60	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20221117	83.9	83.95	81.25	81.7	98765	81.7	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20221117	34.4	35.45	34.4	35	66253	35	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20221117	19.6	19.6	18.9	19.3	67729	19.3	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20221117	13.8	13.95	12.7	13.1	12479	13.1	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20221117	15.4	15.4	14.9	15.05	278491	15.05	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20221117	141.95	143.8	141.7	143.2	13368536	136.38	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20221117	103.9	104	100.35	100.65	465518	100.65	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20221117	294	294	283.05	286.1	12767	286.1	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20221117	227.75	229.15	222.1	223.55	27737	223.55	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20221117	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20221117	179	180	176.15	178.25	21681	178.25	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20221117	415	415	400	409.4	13139	409.4	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20221117	27.7	28.5	27.5	28.2	75903	28.2	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20221117	29	30.85	28.5	28.95	51354	28.95	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20221117	8.95	8.95	8.55	8.7	46884	8.7	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20221117	525	530	517.15	524.95	17191	524.95	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20221117	129	130.6	127.25	127.75	276467	127.75	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20221117	266	269	265.65	267.65	160640	267.65	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20221117	81.5	81.75	80	80.75	447993	80.75	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20221117	65.45	66.4	64	64.75	1587	64.75	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20221117	40	40.4	39.2	39.6	1383563	39.6	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20221117	2749	2760.1	2709	2715	1514	2715	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20221117	1.2	1.2	1.2	1.2	0	1.2
ORTINLAB.NSE	Ortin Laboratories Limited	20221117	23.15	23.15	22.4	22.8	31223	22.8	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20221117	42.5	43.55	42.5	43.05	55839	43.05	up	up	correct
PAGEIND.NSE	Page Industries Limited	20221117	46290	46300	45550	45906.15	22171	45906.15	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20221117	79.7	79.95	76.55	79.2	577643	79.2	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20221117	96.15	100.15	92.7	94	5302	94	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20221117	159.9	165.95	158	159.6	12319	159.6	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20221117	138.1	140.75	136.3	137.05	40484	137.05	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20221117	68	68.8	64.05	64.2	18496	64.2	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20221117	327	333.95	320.4	331.7	163505	328.93	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20221117	167.25	168.25	163.6	165.9	15278	165.9	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20221117	21.65	23.45	21.3	22.7	784084	22.7	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20221117	100.6	102.2	100.15	101.55	207813	101.55	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20221117	7	7.25	7	7.2	235086	7.2	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20221117	21.75	22.25	21.35	21.95	1485997	21.95	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20221117	13.8	13.95	13.7	13.85	38567	13.85	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20221117	77.1	77.1	77.1	77.1	324455	77.1
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20221117	48.6	49.95	48.2	48.65	221042	48.65	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20221117	4.45	4.45	4.45	4.45	0	4.45
PEARLPOLY.NSE	Pearl Polymers Limited	20221117	18.45	18.55	18	18.05	11684	18.05	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20221117	808.5	811	797.55	800.35	907537	800.35	down	down	correct
PENIND.NSE	Pennar Industries Limited	20221117	64	68.35	64	64.85	2951286	64.85	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20221117	13.5	13.95	13.4	13.5	122565	13.5
PERSISTENT.NSE	Persistent Systems Limited	20221117	3790	3804.8	3729.35	3776.1	184226	3776.1	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20221117	212.6	215.6	212.6	214.65	890883	207.57	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20221117	120.35	124.8	120.15	123.05	13662868	120.1	up	up	correct
PFIZER.NSE	Pfizer Limited	20221117	4395	4511.5	4392	4496.2	7826	4496.2	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20221117	71.7	71.7	67.4	68.15	62271	68.15	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20221117	14.5	14.85	14.45	14.85	875590	14.85	up	up	correct
PGEL.NSE	PG Electroplast Limited	20221117	1016.35	1030	1005	1013.85	13402	1013.85	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20221117	14000	14037.3	13860	14001.2	5252	14001.2	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20221117	4270.1	4311.95	4219	4240.4	16007	4240.4	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20221117	412.95	412.95	400.2	404.55	5888	402.12	down	down	correct
PGINVIT.NSE	IV	20221117	131.23	132.3	131	131.15	305846	131.15	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20221117	1480	1498	1441.1	1480.45	151524	1480.45	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20221117	2682.45	2699	2661.4	2693.2	335754	2693.2	up	down	incorrect
PIIND.NSE	PI Industries Limited	20221117	3390	3443.6	3354.9	3371.5	421304	3371.5	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20221117	1890.5	1904.2	1885	1890.45	1609	1890.45	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20221117	7.85	8	7.75	7.9	279058	7.9	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20221117	180.1	183.9	179.9	181.3	21592	181.3	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20221117	44.5	45.7	44.5	44.6	7599	44.6	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20221117	284.55	287.7	275.5	282.25	134268	282.25	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20221117	260.1	274.65	260.1	265	10097	265	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20221117	198.1	199.35	196	196.35	6939	196.35	down	down	correct
PNB.NSE	Punjab National Bank	20221117	44.15	44.75	43.35	44.3	71836182	44.3	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20221117	61.5	61.7	61.15	61.45	64031	61.45	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20221117	419	425	416.1	419	125326	419
PNC.NSE	Pritish Nandy Communications Ltd	20221117	43.3	44	42.3	43.2	2812	43.2	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20221117	264.8	269.75	263.15	267.35	205790	267.35	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20221117	231.95	242.6	228.05	242.6	17583	242.6	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20221117	290.15	290.85	285.1	286.05	2237	286.05	down	down	correct
POKARNA.NSE	Pokarna Limited	20221117	444	444	430	431.7	23524	431.7	down	down	correct
POLYCAB.NSE	Polycab India Limited	20221117	2599.75	2614.4	2561.3	2570.1	491921	2570.1	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20221117	977.3	989.4	964.85	971.75	22998	971.75	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20221117	1770	1848	1763	1818.25	375378	1783.64	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20221117	307.65	309.8	296.05	297.7	46256	297.7	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20221117	304.85	315	304	312.7	2412538	312.7	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20221117	216.9	220.45	216.25	218.3	7087249	218.3	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20221117	2970	2999.9	2929	2942.7	17203	2942.7	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20221117	1994	2013.6	1951.1	1994.1	68745	1994.1	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20221117	188	194.95	187.05	193.85	9491	192.85	up	up	correct
PPL.NSE	Prakash Pipes Limited	20221117	161	162.35	160.4	161.5	48788	161.5	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20221117	14.3	14.5	13.85	14	188402	14	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20221117	420.9	422.35	404	404.85	1607531	404.85	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20221117	52.5	53.6	52.3	53.1	252799	53.1	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20221117	5	5	4.8	4.9	726576	4.9	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20221117	29.15	29.15	28.25	28.45	16288	28.45	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20221117	106.5	107.8	105	105.25	47045	105.25	down	up	incorrect
PRECOT.NSE	Precot Limited	20221117	185	187.9	182.35	185.75	2888	185.75	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20221117	102.95	104.4	100.1	101.2	126296	101.2	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20221117	447.3	456.75	442.6	448.4	3859	448.4	up	up	correct
PREMIER.NSE	Premier Limited	20221117	3.45	3.45	3.25	3.3	31339	3.3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20221117	86	88	84.75	86.4	2245	86.4	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20221117	44.65	46.45	44.55	44.8	7700	44.8	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20221117	475.4	475.4	465	472	129801	472	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20221117	174.1	177.75	171.8	175.65	833344	175.65	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20221117	101.75	103	85.6	101.45	147326	101.45	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20221117	564	577.9	559.05	576.5	145439	576.5	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20221117	16.9	16.9	16.45	16.5	120912	16.5	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20221117	1237.75	1239.95	1195	1216.15	12176	1216.15	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20221117	21.75	22.05	21.05	21.35	202314	21.35	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20221117	123.05	123.05	119.05	119.7	156026	119.7	down	up	incorrect
PVR.NSE	PVR Limited	20221117	1778.1	1799	1745.05	1752.35	320791	1752.35	down	down	correct
PSB.NSE	Punjab & Sind Bank	20221117	17.9	18.5	17.9	18.25	1039964	18.25	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20221117	633	633	620	626.8	56649	626.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20221117	41.64	42.25	41.53	41.99	530000	41.99	up	up	correct
PTC.NSE	PTC India Limited	20221117	76.85	76.85	76.85	76.85	151089	71.95
PTL.NSE	PTL Enterprises Limited	20221117	31.1	31.4	30.7	31.1	47486	31.1
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20221117	1165	1210	1163	1191.9	18336	1191.9	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20221117	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20221117	86.85	89.75	86.6	89.4	79353	89.4	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20221117	45.07	45.07	44.72	44.98	235091	44.98	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20221117	1947.99	1948	1939	1941.1	129	1941.1	down	down	correct
QUESS.NSE	Quess Corp Limited	20221117	473.45	474.4	460.1	461.4	244398	461.4	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20221117	180.35	183	179	179.6	47369	179.6	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20221117	1.2	1.2	1.2	1.2	0	1.2
RADAAN.NSE	Radaan Mediaworks India Limited	20221117	1.55	1.55	1.55	1.55	2401	1.55
RADICO.NSE	Radico Khaitan Limited	20221117	950.95	961.95	929.3	958.35	249946	958.35	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20221117	23.4	23.55	23.15	23.2	150041	23.2	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20221117	139.2	140	135.1	138.55	4723315	138.55	down	down	correct
RAIN.NSE	Rain Industries Limited	20221117	174.35	176.1	172.2	172.9	1078962	172.9	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20221117	746.5	755	723	729.4	105236	729.4	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20221117	279	282.8	279	280.95	33954	28.1	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20221117	985	985	955.1	960.05	43467	960.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20221117	40.8	44.55	39.3	40.85	473462	40.85	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20221117	44.7	45	44.45	44.6	99	44.6	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20221117	7.6	7.6	7.6	7.6	0	7.6
RALLIS.NSE	Rallis India Limited	20221117	228.4	229.4	225.4	227	212347	227	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20221117	15.5	15.8	15.3	15.6	57621	15.6	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20221117	167.4	175.95	165	175.95	1879338	175.95	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20221117	656.8	659.95	645.25	647.05	280482	647.05	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20221117	168	168.5	164.05	165.15	65254	165.15	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20221117	237.2	239.45	231.7	233.4	31510	233.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20221117	266	267.55	261.2	263.7	32701	263.7	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20221117	23.45	23.65	22.55	22.9	651258	22.9	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20221117	222.35	224.8	220.05	222.5	875	222.5	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20221117	875.15	878.7	874.2	875	9050	875	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20221117	1928.55	1947.85	1899.3	1937.05	34659	1937.05	up	up	correct
RAYMOND.NSE	Raymond Limited	20221117	1281	1363	1281	1336.85	887803	1336.85	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20221117	720.45	731.8	719.8	725.3	4583	725.3	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20221117	142.8	146.65	142	145.2	11187450	145.2	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20221117	100.35	101.25	98.55	98.85	1537755	95.87	down	down	correct
RCOM.NSE	Reliance Communications Limited	20221117	2.4	2.4	2.4	2.4	0	2.4
RECLTD.NSE	REC Limited	20221117	99.65	101.75	99.15	100.3	10292615	100.3	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20221117	164.1	170	163.75	164.35	9056647	164.35	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20221117	229	236.8	228.45	229.2	184145	229.2	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20221117	24.85	24.85	23.65	23.65	13466	23.65	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20221117	913.1	913.1	906	908.55	106472	908.55	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20221117	12.3	12.3	12.3	12.3	0	12.3
RELIANCE.NSE	Reliance Industries Limited	20221117	2584.95	2613	2580	2599.05	3074259	2599.05	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20221117	183	184.9	176.6	177.8	1133793	177.8	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20221117	148.55	150.45	145.6	146.05	528087	146.05	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20221117	254	254.05	242.4	243.5	4776	243.5	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20221117	58.25	59	56.4	56.6	9162120	56.6	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20221117	247.55	251.5	234.3	248.9	299563	248.9	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20221117	159.4	159.4	155	156.15	10861	156.15	down	down	correct
REPRO.NSE	Repro India Limited	20221117	428	436.65	414	418.4	6366	418.4	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20221117	137.75	150.45	110.6	132.05	2348179	132.05	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20221117	990.05	1018	977	1010.2	4889	1010.2	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20221117	99.1	99.25	94.2	96.05	101194	96.05	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20221117	4	4	3.75	3.8	491658	3.8	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20221117	618.05	629.8	615.05	626.75	164131	626.75	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20221117	56.45	56.9	55.8	55.9	260052	55.9	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20221117	1027.9	1039	1022.1	1026.6	222604	1026.6	down	down	correct
RITES.NSE	RITES Limited	20221117	382.75	388.9	379	385.35	995123	385.35	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20221117	17.8	18	17.45	17.6	12140	17.6	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20221117	45.8	46.7	45.3	45.85	7618	45.85	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20221117	229.4	231.45	227.8	230.3	191261	230.3	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20221117	1.95	1.95	1.9	1.95	863	1.95
RML.NSE	Rane (Madras) Limited	20221117	365.6	374.5	362.3	373.85	8537	373.85	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20221117	2.9	2.9	2.75	2.75	634697	2.75	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20221117	266	270.45	262.5	264.8	37155	264.8	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20221117	1893	1919.9	1855.1	1908.4	145548	1908.4	up	up	correct
ROLLT.NSE	Rollatainers Limited	20221117	1.3	1.35	1.25	1.3	63724	1.3
ROLTA.NSE	Rolta India Limited	20221117	4	4	3.9	3.9	105303	3.9	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20221117	62.5	62.5	59.85	60	1940	60	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20221117	810	818.4	808	811.25	18581	811.25	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20221117	312	334.4	307.55	319.05	434733	319.05	up	up	correct
ROUTE.NSE	Route Mobile Limited	20221117	1320	1340	1315	1326.75	59454	1326.75	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20221117	969.85	979.15	906.6	913.3	85645	913.3	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20221117	16.15	16.15	15.45	15.65	5538195	15.65	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20221117	35.95	36	35.5	35.7	35776	35.7	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20221117	473.65	474	465.05	466.4	21234	466.4	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20221117	27.5	27.75	26.8	26.95	28516	26.95	down	down	correct
RSWM.NSE	RSWM Limited	20221117	299	299.85	289.75	292.15	77356	292.15	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20221117	282.05	282.05	264.4	271	2914498	271	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20221117	49.4	50.2	48.85	49.05	767741	49.05	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20221117	4.1	4.15	4.05	4.1	4782793	4.1
RUBYMILLS.NSE	The Ruby Mills Limited	20221117	213.75	216.95	207.6	211.2	24194	211.2	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20221117	11.35	11.35	10.9	11.15	165235	11.15	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20221117	138.45	138.45	133.5	134.25	156067	134.25	down	down	correct
RUPA.NSE	Rupa & Company Limited	20221117	292.8	295	289.05	290.15	90522	290.15	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20221117	25.95	25.95	25	25.9	7479	25.9	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20221117	63.75	63.75	58.65	61.05	76883204	61.05	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20221117	21.8	21.8	20.1	21.8	2107	21.8
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20221117	4.8	4.9	4.8	4.8	3110	4.8
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20221117	1.65	1.65	1.6	1.6	1275	1.6	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20221117	11.7	11.95	10.2	11.15	2006683	11.15	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20221117	5.5	5.6	5.35	5.45	384406	5.45	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20221117	1715	1728.4	1685	1697.65	20706	1697.65	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20221117	27.35	27.75	26.55	26.85	21589	26.85	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20221117	200.05	203.2	199	199.75	31840	199.75	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20221117	83	83	80.75	81.75	22502719	81.75	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20221117	243.9	243.9	234.95	239.9	18535	239.9	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20221117	22.8	23.05	22.15	22.2	237931	22.2	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20221117	114.2	114.55	111.1	112.1	167244	112.1	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20221117	15.05	15.2	14.9	15.05	297404	15.05
SALASAR.NSE	Salasar Techno Engineering Limited	20221117	30.8	33	30.5	31.7	1613911	31.7	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20221117	274.2	287.75	274.2	281.7	1959	281.7	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20221117	12.25	12.85	12.25	12.3	111147	12.3	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20221117	264.5	265.65	251.5	252.8	130259	252.8	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20221117	4.1	4.3	3.95	4.15	102921	4.15	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20221117	9	9	8.55	8.85	10571	8.85	down	down	correct
SANDESH.NSE	The Sandesh Limited	20221117	800.05	824.5	800.05	821.35	2866	821.35	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20221117	231.65	232.95	228.85	230.6	45283	230.6	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20221117	268.55	272	267.05	270.3	3960	270.3	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20221117	69.85	69.85	65.3	69.85	4133352	69.85
SANGHVIMOV.NSE	Sanghvi Movers Limited	20221117	281.3	287.4	279.1	283.35	229531	283.35	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20221117	22	22	21.3	21.5	6953	21.5	down	down	correct
SANOFI.NSE	Sanofi India Limited	20221117	5555	5575	5502	5531.15	12303	5531.15	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20221117	0.8	0.8	0.7	0.75	1231181	0.75	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20221117	886.1	906.8	880.5	901.45	25548	901.45	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20221117	383	383.65	376	379.75	46226	379.75	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20221117	44.95	45.3	44.1	44.3	52246	44.3	down	down	correct
SARVESHWAR.NSE	SM	20221117	66	66	63	63	11200	63	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20221117	917.05	926	902	909.2	9899	909.2	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20221117	294.1	297.9	291.5	293.3	12137	293.3	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20221117	2.75	2.75	2.75	2.75	0	2.75
SATIA.NSE	Satia Industries Limited	20221117	150	153	147.1	148.85	552532	148.85	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20221117	139.7	139.7	135.1	137.5	111122	137.5	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20221117	419.95	419.95	403	410.45	46611	410.45	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20221117	811	811	794	797.35	1558934	797.35	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20221117	80	80.25	77.34	78.2	1305	78.2	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20221117	311.99	311.99	307.65	308.78	7500	308.78	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20221117	216.6	217.24	216.49	216.72	1049	216.72	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20221117	154.29	154.29	152.51	152.86	748	152.86	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20221117	1255.5	1261.15	1244	1254.35	796479	1254.35	down	up	incorrect
SBIN.NSE	State Bank of India	20221117	599.1	602.75	596.15	599.05	8167131	599.05	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20221117	15.25	16	14.8	15.85	1150382	15.85	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20221117	2910	3016.45	2852.3	2987.65	186944	2987.65	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20221117	166.85	172.95	166	172.05	77965	172.05	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20221117	157.55	164	157.55	160.7	385574	160.7	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20221117	128.8	131.6	128.4	129.15	849911	129.15	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20221117	123	123	118.1	121.1	372506	120.88	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20221117	998.65	1024.9	975.2	982.25	10381	982.25	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20221117	60.85	62.65	57.35	59.4	28537	59.4	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20221117	301	303.65	298.55	299.2	26555	299.2	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20221117	18	18.4	17.6	17.9	15814	17.9	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20221117	95.3	95.3	92.8	93.15	499031	93.15	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20221117	156.7	163.7	155.2	157.05	5777	157.05	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20221117	306.7	308	280	287	290682	287	down	down	correct
SETCO.NSE	Setco Automotive Limited	20221117	10.7	11.25	10.45	10.6	54993	10.6	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20221117	204.49	205.86	204.49	205.2	881	205.2	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20221117	46.64	46.64	46.26	46.4	312476	46.4	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20221117	189.79	190.1	189.06	189.28	97714	189.28	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20221117	425.38	427.65	425.12	426.12	63384	426.12	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20221117	454	454.95	448.5	448.86	6456	448.86	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20221117	2.1	2.1	2.1	2.1	52271	2.1
SEYAIND.NSE	Seya Industries Limited	20221117	32.35	32.35	32.35	32.35	0	32.35
SFL.NSE	Sheela Foam Limited	20221117	2680	2711.15	2657.45	2697	4982	2697	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20221117	147	147	142.2	142.55	3895	142.55	down	down	correct
SGL.NSE	STL Global Limited	20221117	20.4	20.65	19.6	19.8	26739	19.8	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20221117	57.2	58.95	55.45	57.8	19610	57.8	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20221117	412	412.8	402	410.85	62512	410.85	down	down	correct
SHALBY.NSE	Shalby Limited	20221117	140.95	144.5	140.95	143.25	74912	143.25	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20221117	151.35	152.25	148.5	150.25	108657	150.25	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20221117	704	714.1	692.2	695.25	33427	695.25	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20221117	22	22	20.7	21.25	8894	21.25	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20221117	374.85	386	370	371.65	142503	371.65	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20221117	401.6	403.15	388.05	389.35	68223	389.35	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20221117	829	829	811.1	813.95	10051	813.95	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20221117	1252.45	1279.5	1252.3	1267.8	40134	1267.8	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20221117	422.39	427.97	420.79	422.51	474	422.51	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20221117	147.3	147.3	145	146	16725	146	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20221117	287	287.5	277.85	279.1	226605	279.1	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20221117	32.45	33	31.8	32.5	71561	32.5	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20221117	102.85	105.95	100.35	100.9	24614	100.9	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20221117	143.8	143.9	135.8	137.7	6844	137.7	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20221117	132	138.55	130.6	136.1	861056	136.1	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20221117	684.95	687.05	671.05	677.35	135298	677.35	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20221117	65.8	67	63.5	66.45	523	66.45	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20221117	67.3	69.7	66.8	67.3	125685	67.3
SHREECEM.NSE	Shree Cement Limited	20221117	23215	23325	23087.75	23239.7	29926	23239.7	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20221117	210.4	212.2	206	207	46553	207	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20221117	14	14.45	13.6	14.05	30301	14.05	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20221117	2.05	2.05	1.9	1.95	1128383	1.95	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20221117	166.35	166.35	161	164.3	42846	164.3	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20221117	316	318.05	300.05	306.05	51600	306.05	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20221117	1007	1030	985	985.05	4590	985.05	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20221117	1859	1954.95	1858.95	1924	199342	1924	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20221117	22	22.6	21.85	22.3	364000	22.3	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20221117	299.85	301.5	297.6	300.65	49901	300.65	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20221117	9.4	10.15	9.35	10.1	114	10.1	up	up	correct
SICAL.NSE	Sical Logistics Limited	20221117	8.2	8.2	8.2	8.2	0	8.2
SIEMENS.NSE	Siemens Limited	20221117	2874.95	2905	2860.85	2869.9	269028	2869.9	down	down	correct
SIGIND.NSE	Signet Industries Limited	20221117	39.55	39.55	38.65	38.85	13650	38.85	down	down	correct
SIL.NSE	Standard Industries Limited	20221117	28.6	28.8	27	27.15	140684	27.15	down	down	correct
SILGO.NSE	Silgo Retail Limited	20221117	23.35	24.1	23.05	23.15	6178	23.15	down	down	correct
SILINV.NSE	SIL Investments Limited	20221117	304.3	314.45	304.3	310.6	78	310.6	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20221117	31.3	33.5	31.3	31.4	21770	31.4	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20221117	21.2	22	21.1	21.35	85313	21.35	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20221117	58.95	58.95	56.45	57.05	6903	57.05	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20221117	101.85	101.85	100	100.35	9408	100.35	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20221117	7.8	7.8	7.8	7.8	0	7.8
SIRCA.NSE	Sirca Paints India Limited	20221117	644.4	644.4	628	631.9	16563	631.9	down	down	correct
SIS.NSE	SIS Limited	20221117	403.7	403.7	395	397.5	50489	397.5	down	down	correct
SITINET.NSE	SITI Networks Limited	20221117	1.6	1.6	1.55	1.55	2058453	1.55	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20221117	507.85	531.95	505	523.55	150131	523.55	up	up	correct
SJVN.NSE	SJVN Limited	20221117	36.65	36.75	35.5	35.75	4184008	35.75	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20221117	4850	4950.05	4836.1	4940.45	32299	4940.45	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20221117	3.55	3.55	3.55	3.55	0	3.55
SKIPPER.NSE	Skipper Limited	20221117	72.75	73.7	71.55	72.15	45413	72.15	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20221117	120.95	123.75	117.85	121.75	31030	121.75	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20221117	155.15	155.9	146.5	148	23023	148	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20221117	78.55	79.9	78.45	79.35	29457	79.35	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20221117	709.4	709.4	685.05	687.25	12438	687.25	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20221117	622.7	635	619	625.15	1576	625.15	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20221117	89.45	89.45	85.1	85.4	135599	85.4	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20221117	36.5	36.95	36	36.1	238366	36.1	down	down	correct
SOBHA.NSE	Sobha Limited	20221117	633.5	638.8	626.35	631.65	59148	631.65	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20221117	464.95	466.75	442.35	449.9	77503	449.9	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20221117	4031.8	4035.55	3980	3996.05	29523	3996.05	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20221117	536.4	541.8	528	535.55	12388	535.55	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20221117	8.1	8.1	7.6	7.65	22189	7.65	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20221117	40.4	40.4	39.15	40.25	3903	40.25	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20221117	446	449.8	438.15	445.15	1107407	445.15	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20221117	540	545.65	535.65	540.35	49422	540.35	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20221117	293	297.55	290	291.45	32579	291.45	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20221117	14.45	14.65	14.25	14.4	22530233	14.4	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20221117	133.95	139.9	131	132.95	60223	132.95	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20221117	368.9	369.9	356.15	359.5	16321	359.5	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20221117	561.3	561.3	547.5	550.1	28443	550.1	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20221117	244.8	246.65	237.5	239.65	194355	239.65	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20221117	23.6	24.75	22.65	24.75	183870	24.75	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20221117	195.9	198.9	192.5	193.5	63460	193.5	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20221117	68.6	69.45	68.2	68.8	85656	68.8	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20221117	1.3	1.35	1.25	1.35	53807	1.35	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20221117	59.1	59.45	58.2	58.95	389700	58.95	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20221117	39.55	39.55	38.55	38.7	867328	38.7	down	down	correct
SPLIL.NSE	SPL Industries Limited	20221117	70.9	73.3	69.05	71	148878	71	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20221117	27.35	28.05	25.9	26.1	99574	26.1	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20221117	3.2	3.2	3.05	3.15	1371270	3.15	down	down	correct
SPYL.NSE	Shekhawati Poly	20221117	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20221117	225	226.9	218.25	219.95	17440	219.95	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20221117	2.9	3.05	2.85	2.9	394456	2.9
SRF.NSE	SRF Limited	20221117	2363	2363	2333	2339.05	530480	2339.05	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20221117	649.6	660	641.6	647.45	9066	647.45	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20221117	65.95	70.45	64	70.1	206081	70.1	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20221117	1232	1309.8	1232	1275.65	2179171	1275.65	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20221117	156.3	161.45	156.1	159.95	84242	159.95	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20221117	0.85	0.85	0.85	0.85	0	0.85
STAR.NSE	Strides Pharma Science Limited	20221117	338.9	341.15	326.5	330.6	286533	330.6	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20221117	102.65	103.75	101	101.65	98919	101.65	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20221117	200	202.9	197.5	198.75	56145	198.75	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20221117	81.7	84.45	81	83.25	107323	83.25	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20221117	56.65	57.9	56.65	57.55	5003	57.55	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20221117	11.65	11.95	11.6	11.7	499112	11.7	up	up	correct
STEL.NSE	STEL Holdings Limited	20221117	132.2	133	130	131.3	10517	131.3	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20221117	259.95	260	252.5	258.3	16470	258.3	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20221117	172.5	173.4	170	170.65	519249	170.65	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20221117	625.2	631.95	621	627.7	67438	627.7	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20221117	1029.95	1040.45	1013.05	1034.15	10503	1034.15	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20221117	104.25	104.25	99.05	99.1	2553	99.1	down	down	correct
SUBEXLTD.NSE	Subex Limited	20221117	29	29.7	28.9	29.45	3519412	29.45	up	up	correct
SUBROS.NSE	Subros Limited	20221117	307.95	310.4	295.1	302.2	182007	302.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20221117	384.8	387.2	380	383.95	84955	383.95	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20221117	5.15	5.15	4.9	5.05	96557	5.05	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20221117	470.8	471	458.1	460.55	209082	460.55	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20221117	21.45	21.45	21.45	21.45	58961	21.45
SUMMITSEC.NSE	Summit Securities Limited	20221117	616.2	622	607.1	610	5699	610	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20221117	5715	5725	5620	5702.5	8217	5702.5	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20221117	2.95	2.95	2.85	2.9	493998	2.9	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20221117	2241	2257.25	2210	2229.25	41244	2229.25	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20221117	94.85	95	93.65	93.9	74145	93.9	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20221117	342.3	342.3	321	326.05	6010	326.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20221117	915	917.95	902.85	905.85	55427	905.85	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20221117	88	89.05	86.1	86.5	162427	86.5	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20221117	1023.3	1030.5	1010.45	1013.35	1758031	1013.35	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20221117	388.9	400	385.6	396.45	170362	396.45	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20221117	484	492	475	482.7	1364249	478.95	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20221117	209	211.9	206.2	207.6	12947	207.6	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20221117	9.3	9.8	9.1	9.2	26480	9.2	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20221117	333.65	340	332.3	337.45	307398	337.45	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20221117	1.45	1.45	1.45	1.45	612818	1.45
SUPREMEIND.NSE	The Supreme Industries Limited	20221117	2356.5	2398.95	2261.55	2275.65	60443	2275.65	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20221117	22	22.7	21.9	22.05	23146	22.05	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20221117	10.9	10.9	10.65	10.7	52869	10.7	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20221117	58.55	60.25	57.2	57.55	25994	57.55	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20221117	481.7	494.8	473.05	476.15	406648	476.15	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20221117	101.3	102.7	99.35	101.6	182298	101.6	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20221117	60.25	60.8	60.2	60.5	28921	60.5	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20221117	40	40.35	39.5	39.95	238292	39.95	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20221117	63.5	69	63.5	65.25	3584133	65.25	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20221117	462.3	480	461.3	475.5	439728	475.5	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20221117	5.1	5.2	5.05	5.05	165157	5.05	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20221117	8.15	8.15	7.9	8	39721127	8	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20221117	31.85	31.85	30.9	31.35	59905	31.35	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20221117	230.9	230.9	221	224.4	98672	224.4	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20221117	1575.4	1583.3	1570	1571.65	3165	1571.65	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20221117	332.95	340	332.95	339.3	24754	339.3	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20221117	282.8	288	282	285	103912	285	up	up	correct
SYMPHONY.NSE	Symphony Limited	20221117	848.25	850	839	843.55	13544	843.55	down	down	correct
SYNGENE.NSE	Syngene International Limited	20221117	610.8	620.25	606.15	611.25	463797	611.25	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20221117	93.75	93.75	88.55	89.35	9546	89.35	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20221117	200.5	202.5	195.55	197.65	89973	197.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20221117	24.25	24.4	23.7	23.95	127183	23.95	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20221117	484	486.45	473.25	477.55	20680	477.55	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20221117	755.9	757.8	743.75	748.25	80285	748.25	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20221117	13	13.95	12.85	13.8	11274	13.8	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20221117	4.3	4.3	4.25	4.3	3448	4.3
TARC.NSE	TARC Limited	20221117	43.55	43.85	42.7	42.9	388250	42.9	down	down	correct
TARMAT.NSE	Tarmat Limited	20221117	50.15	50.15	48.4	49.3	10686	49.3	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20221117	11940.05	12040	11858.1	11986.5	664	11986.5	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20221117	1048	1051.55	1032	1036.2	644347	1036.2	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20221117	221.5	231.5	220.55	230.75	3614191	230.75	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20221117	1304	1309	1288	1303.8	181492	1303.8	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20221117	766	789.45	766	786	2944879	786	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20221117	6938	6939	6800	6843.2	167046	6843.2	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20221117	2367	2378	2351.1	2363.15	14342	2363.15	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20221117	744	754	740.05	743.75	32956	743.75	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20221117	422	427.55	419.6	423.15	15621809	423.15	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20221117	221.6	222.55	215.6	218.65	4587294	218.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20221117	224.7	224.9	221	221.4	10679502	221.4	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20221117	105.9	106.8	104.5	105.85	32894825	105.85	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20221117	638.5	638.8	624.75	631.55	51643	631.55	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20221117	2470	2489.4	2430	2443.45	32503	2443.45	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20221117	73.95	73.95	72.8	73.4	46386	73.4	down	down	correct
TIL.NSE	TIL Limited	20221117	82	90.35	81.75	88.65	26403	88.65	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20221117	644.5	653.95	630.2	632.1	78225	632.1	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20221117	389	389	389	389	0	389
TCIEXP.NSE	TCI Express Limited	20221117	1890.8	1893.05	1855.15	1870.45	12863	1870.45	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20221117	4.25	4.25	4.25	4.25	0	4.25
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20221117	607	614.55	583	595.5	198865	595.5	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20221117	1470	1497	1407.6	1417.65	23493	1417.65	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20221117	3340	3360	3317.75	3349	1417986	3349	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20221117	100.05	104.15	98.5	100.05	615897	100.05
TEAMLEASE.NSE	TeamLease Services Limited	20221117	2428	2689.95	2415.05	2575.55	267276	2575.55	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20221117	10.45	10.7	10.05	10.15	10959	10.15	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20221117	1060	1061.85	1047.3	1058.55	2089630	1058.55	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20221117	286.65	294	284.9	291.5	346981	291.5	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20221117	643.95	647.05	630	632.9	291067	632.9	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20221117	112	112.45	110.45	111.3	5403	110.18	down	down	correct
TERASOFT.NSE	Tera Software Limited	20221117	50	52.95	48.35	48.75	331645	48.75	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20221117	61.7	62.4	59.15	60.8	123757	60.8	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20221117	59.55	61.1	58.5	58.8	152902	58.8	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20221117	57.5	57.5	54.2	55	6317118	55	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20221117	79.45	80.5	76.35	77.8	524131	77.8	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20221117	10.25	10.25	10	10.25	8581	10.25
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20221117	10.85	11.2	10.6	11.2	51651	11.2	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20221117	1014.05	1014.05	1000.05	1008.55	4531	1008.55	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20221117	96.6	96.6	93.1	94.05	8517	94.05	down	up	incorrect
THEJO.NSE	SM	20221117	1107.35	1160	1081.15	1155.35	2100	1155.35	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20221117	908	908.9	885	890.6	4381	890.6	down	down	correct
THERMAX.NSE	Thermax Limited	20221117	2199.35	2200.35	2151	2160.05	19812	2160.05	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20221117	73.7	74.25	73.3	73.55	135135	73.55	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20221117	41	41.9	39.2	41.7	1428	41.7	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20221117	631	638.05	625	626	18003	626	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20221117	97.6	98.7	95.5	95.9	74941	95.9	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20221117	1008	1008.85	1000	1006.15	8863	994.08	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20221117	841.4	864.75	840.1	859.05	4942	859.05	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20221117	2607.5	2609.5	2515.15	2541.95	370805	2541.95	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20221117	4.5	4.7	4.5	4.55	10166	4.55	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20221117	54.7	54.7	52.2	52.9	4417	52.9	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20221117	101.95	105	101.5	104.5	963741	104.5	up	up	correct
TIMKEN.NSE	Timken India Limited	20221117	2955	3506	2955	3506	2134356	3506	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20221117	314.9	315.8	308.5	311.7	169735	311.7	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20221117	1852.5	1877.95	1846.85	1863.05	20849	1863.05	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20221117	201.45	201.7	195.8	196.95	152043	196.95	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20221117	18.7	18.85	17.9	18.2	991071	18.2	down	down	correct
TITAN.NSE	Titan Company Limited	20221117	2638	2645	2576	2582	1265647	2582	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20221117	89.45	89.45	88.5	88.55	87510	88.55	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20221117	258.75	260.4	248.6	250.2	285749	250.2	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20221117	7.75	8.25	7.75	7.85	5540	7.85	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20221117	101.6	103.35	101.6	102.45	4630	102.45	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20221117	1623.75	1633.7	1596.55	1628	207207	1628	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20221117	509	514.35	505.3	510.7	265900	510.7	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20221117	184	184	176	177.65	21614	177.65	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20221117	105.5	105.5	100.7	100.7	10799	100.7	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20221117	32.9	33.4	32	32.35	162167	32.35	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20221117	19.1	19.6	19	19	40685	19	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20221117	72.6	73.7	70	70.95	36902	70.95	down	down	correct
TRENT.NSE	Trent Limited	20221117	1396	1410.85	1379	1396.7	944775	1396.7	up	down	incorrect
TRF.NSE	TRF Limited	20221117	161	162.8	158.9	161.4	80624	161.4	up	up	correct
TRIDENT.NSE	Trident Limited	20221117	35.3	35.3	34.85	35	5304477	35	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20221117	101.55	104.05	101.35	101.85	59142	101.85	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20221117	57.85	58.25	53.75	54.75	432043	54.75	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20221117	284.8	289.65	275.55	276.65	542614	276.65	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20221117	279	283.65	279	280.85	360148	280.85	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20221117	896	900	895	895.1	3726	895.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20221117	879.6	882.25	870	873.2	29215	873.2	down	down	correct
TTL.NSE	T.T. Limited	20221117	96	97.7	93.3	94.35	21752	94.35	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20221117	97.9	102.2	97.35	102.2	989479	102.2	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20221117	35.8	35.9	35.3	35.4	2640778	35.4	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20221117	281	283.95	278.25	279	31769	279	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20221117	1118.7	1130	1100.25	1109.1	1597488	1109.1	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20221117	2950	2978.4	2905	2917.55	6014	2917.55	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20221117	247.2	251.95	245	249.6	41602	249.6	up	up	correct
TVVISION.NSE	TV Vision Limited	20221117	3.2	3.2	3.2	3.2	0	3.2
TWL.NSE	Titagarh Wagons Limited	20221117	173.2	173.2	165.4	169.15	168524	169.15	down	down	correct
UBL.NSE	United Breweries Limited	20221117	1689	1704.65	1675.05	1685.25	295997	1685.25	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20221117	135	136.5	133.05	133.95	9822	133.95	down	down	correct
UCOBANK.NSE	UCO Bank	20221117	15	15.2	14.8	15.05	12148831	15.05	up	up	correct
UFLEX.NSE	Uflex Limited	20221117	646.9	649.6	640	645.5	113947	645.5	down	down	correct
UFO.NSE	UFO Moviez India Limited	20221117	99.1	101.6	98.9	100.1	91614	100.1	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20221117	80.45	82.15	80	81.15	583578	81.15	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20221117	169.3	171	164.85	167.55	38378	167.55	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20221117	3	3	2.95	2.95	258881	2.95	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20221117	294.7	300.45	292.05	298.15	1174309	298.15	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20221117	27.65	28.15	27.25	27.75	6218335	27.75	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20221117	6933	6959.6	6850.1	6871.85	196795	6871.85	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20221117	59.5	63.45	59	60.95	22965	60.95	up	up	correct
UPL.NSE	UPL Limited	20221117	767.5	776	761.1	771.45	1846461	771.45	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20221117	4.45	4.45	4.15	4.15	11345	4.15	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20221117	421.1	444.4	421.1	438.7	460752	438.7	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20221117	285.05	288.45	279.6	283.3	9256	283.3	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20221117	139.7	140.3	136.6	137.75	5115	137.75	down	down	correct
UNIONBANK.NSE	Union Bank of India	20221117	67	70.9	66.45	70.25	45850103	70.25	up	down	incorrect
UNITECH.NSE	Unitech Limited	20221117	1.8	1.85	1.8	1.8	888509	1.8
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20221117	289.85	290	285.1	288.85	781	288.85	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20221117	76	78	75.65	76.25	4883	76.25	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20221117	270.3	288	266.65	286.3	198704	286.3	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20221117	543	555.95	529	540.75	3873	540.75	down	down	correct
URJA.NSE	Urja Global Limited	20221117	10.8	10.95	10.7	10.8	398621	10.8
USHAMART.NSE	Usha Martin Limited	20221117	134.4	136.2	130.7	131.3	689125	131.3	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20221117	684.85	689.4	680	683.3	38744	683.3	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20221117	42.99	43	42.51	42.69	4707	42.69	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20221117	45.97	45.97	44.87	45.04	6901	45.04	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20221117	1956.11	1966.49	1950.45	1957.47	689	1957.47	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20221117	659.9	659.9	653.45	655.32	419	655.32	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20221117	51.25	52.15	50.96	51.8	1261	51.8	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20221117	3.45	3.45	3.45	3.45	0	3.45
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20221117	263	269.1	262	263	173198	263
V2RETAIL.NSE	V2 Retail Limited	20221117	98.65	99.65	96.6	99	17273	99	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20221117	2185	2300	2185	2277.95	28829	2277.95	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20221117	327	327	319.85	321.95	79874	321.95	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20221117	98	107.5	95.3	98.7	297448	98.7	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20221117	32.15	32.9	32.1	32.2	1880671	32.2	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20221117	660.4	663.45	643.15	648.85	15711	648.85	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20221117	51.45	51.8	50.7	51.15	38976	51.15	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20221117	20.25	20.25	19.5	19.8	11377	19.8	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20221117	292	294	282	285.85	92568	285.85	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20221117	32.9	33.15	32.15	32.55	833973	32.55	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20221117	20.45	20.65	20.1	20.35	39937	20.35	down	down	correct
VBL.NSE	Varun Beverages Limited	20221117	1142.65	1150.8	1123	1147.95	1743695	1147.95	up	up	correct
VEDL.NSE	Vedanta Limited	20221117	311.5	311.5	303.6	307.3	10016310	289.98	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20221117	1904.2	1914	1881.1	1885.15	12732	1885.15	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20221117	200	202.85	198.65	200.9	19882	200.9	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20221117	159.5	159.5	159.5	159.5	76367	159.5
VESUVIUS.NSE	Vesuvius India Limited	20221117	1682	1738.4	1653.25	1662	33231	1662	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20221117	119.5	119.5	114.4	115.05	75437	115.05	down	down	correct
VGUARD.NSE	V	20221117	258	261.9	255.95	257.45	86842	257.45	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20221117	2970.2	3028.9	2970.05	2974.2	793	2974.2	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20221117	2.1	2.1	2.1	2.1	0	2.1
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20221117	381.5	383.9	375.2	376.5	10233	376.5	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20221117	451	460.9	442	457.65	572059	457.65	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20221117	2.85	2.85	2.75	2.75	122249	2.75	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20221117	3.45	3.5	3.35	3.35	3604935	3.35	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20221117	4.85	4.85	4.8	4.8	3862057	4.8	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20221117	0.9	0.9	0.85	0.85	462232	0.85	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20221117	1.95	1.95	1.85	1.9	173630	1.9	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20221117	461.2	478.45	461.2	467.5	29978	467.5	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20221117	2109.8	2124	2086.6	2098.25	41337	2098.25	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20221117	1411	1520	1396.15	1505.2	142492	1505.2	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20221117	59.6	60	57.3	57.95	12454	57.95	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20221117	560	560.1	534.25	543.75	47433	543.75	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20221117	39.05	40.5	38.35	40	320308	40	up	up	correct
VIPIND.NSE	VIP Industries Limited	20221117	707.2	713.85	701.5	704.4	199839	704.4	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20221117	13.8	13.8	12.55	12.85	206240	12.85	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20221117	442	448.3	435.1	440.3	31491	440.3	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20221117	15.8	16.2	15	15.2	130069	15.2	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20221117	0.6	0.65	0.6	0.6	6714074	0.6
VISHAL.NSE	Vishal Fabrics Limited	20221117	22.95	23.05	22.4	22.5	148757	22.5	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20221117	1550.05	1560	1515.1	1542.6	26116	1542.6	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20221117	16.25	16.7	16.25	16.4	382862	16.4	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20221117	1.2	1.25	1.2	1.2	457500	1.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20221117	9.45	9.45	9.25	9.35	31240	9.35	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20221117	137	137	133.55	135	11254	135	down	down	correct
VMART.NSE	V	20221117	2756.05	2825	2756.05	2795.6	9212	2795.6	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20221117	2995	3030	2950.1	2958.65	8046	2958.65	down	down	correct
VOLTAS.NSE	Voltas Limited	20221117	815	829.55	812	824.4	1299792	824.4	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20221117	530	532.9	518.15	522.1	210340	522.1	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20221117	259	259	250	251.35	18898	251.35	down	down	correct
VSTIND.NSE	VST Industries Limited	20221117	3605	3678.5	3604.9	3641.2	8126	3641.2	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20221117	2398.7	2408.1	2350	2376.95	2088	2376.95	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20221117	337.1	338.75	334	335.4	165192	335.4	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20221117	308.25	316.7	304.1	313.4	637133	313.4	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20221117	60	63.2	58.25	62.6	136930	62.6	up	up	correct
WANBURY.NSE	Wanbury Limited	20221117	59.7	59.7	55.95	55.95	39739	55.95	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20221117	76.6	78.5	75.3	76.55	47652	76.55	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20221117	292	296.05	282.35	286	639	286	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20221117	90.35	90.9	86.55	88.95	172554	88.95	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20221117	112.45	119.5	111.5	113.75	54981	113.75	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20221117	230.45	239.3	226.2	236.95	1362862	236.95	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20221117	133.55	136.95	133	134.2	210379	134.2	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20221117	269.95	274.45	266.35	273.25	405	273.25	up	down	incorrect
WIPRO.NSE	Wipro Limited	20221117	397.9	398	395	396.75	3028808	396.75	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20221117	79	79.9	78.05	78.45	762989	78.45	down	down	correct
WENDT.NSE	Wendt (India) Limited	20221117	7997	8109	7830	8021.6	1124	8021.6	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20221117	775	777.55	761	764.15	45253	764.15	down	down	correct
WHEELS.NSE	Wheels India Limited	20221117	641.25	645	626.25	630.55	6780	630.55	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20221117	1524.8	1534.4	1505.25	1526.6	77688	1526.6	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20221117	14.35	14.35	14.35	14.35	6317	14.35
WINDLAS.NSE	Windlas Biotech Limited	20221117	242	244	239.7	242.6	21051	242.6	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20221117	51.7	52.8	51.25	52.4	312450	52.4	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20221117	111	118.9	110.2	117.9	11366	117.9	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20221117	237	241.7	234.85	235.55	307636	235.55	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20221117	345.9	350.9	343	344.15	47929	344.15	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20221117	106.2	108.95	105.15	107.9	11403	107.9	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20221117	15.85	15.85	15.85	15.85	0	15.85
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20221117	587.95	589.9	574.35	577.3	104883	577.3	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20221117	73.5	73.95	72.6	72.85	89788	72.85	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20221117	148.45	148.45	143	144.6	7642	144.6	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20221117	737	750.35	721.55	728.9	15616	728.9	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20221117	17	17.25	16.9	16.95	89810845	16.95	down	down	correct
YUKEN.NSE	Yuken India Limited	20221117	471	494	462.2	484.3	6813	484.3	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20221117	254.9	256.25	252.5	252.95	3559267	252.95	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20221117	7.1	7.2	7.05	7.1	391878	7.1
ZEEMEDIA.NSE	Zee Media Corporation Limited	20221117	14.95	15	14.6	14.6	488675	14.6	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20221117	108.7	108.8	108.7	108.8	1707	108.8	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20221117	5.05	5.05	4.75	4.8	203404	4.8	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20221117	215.5	217.4	214.7	216.05	389205	216.05	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20221117	198.9	199.8	197	197.65	172170	197.65	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20221117	94.6	94.6	92.1	93.1	12152	93.1	down	up	incorrect
ZOMATO.NSE	Zomato Limited	20221117	68.4	69.8	67.5	67.7	60115704	67.7	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20221117	266.7	270.9	262	266.7	7358	266.7
ZUARI.NSE	Zuari Agro Chemicals Limited	20221117	162.85	162.85	154.8	155.65	71620	155.65	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20221117	1605	1608.5	1585	1590.8	10942	1590.8	down	down	correct