CollectAI

close-nse_india_stocks

2022/12/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20221219	94.25	94.7	93	93.45	89238	93.45	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20221219	23.4	23.4	23.4	23.4	4397	23.4
3MINDIA.NSE	3M India Limited	20221219	22901	23187.8	22811	23104.55	1514	23104.55	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20221219	16.6	17.8	16.6	16.95	16281	16.95	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20221219	321	326.5	317.3	319.9	13979	319.9	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20221219	151.3	157	149.45	154.55	79165	154.55	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20221219	11.75	11.75	11.2	11.45	797946	11.45	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20221219	6.9	6.95	6.8	6.9	572776	6.9
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20221219	37.6	37.9	36.9	37.65	12331	37.65	up	up	correct
AARON.NSE	Aaron Industries Limited	20221219	170	172.3	166.25	171.1	5293	171.1	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20221219	452.3	463.6	449.8	457.85	84929	457.85	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20221219	634.95	635	622	625.1	661480	625.1	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20221219	668.3	699	666.4	668.95	7383	668.95	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20221219	24.7	25.45	24.05	25	12869	25	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20221219	196	196	182.6	185.85	56300	185.85	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20221219	2001.25	2001.25	1964.95	1973.05	30659	1973.05	down	down	correct
ABAN.NSE	Aban Offshore Limited	20221219	53.25	54.1	50.65	51.9	251465	51.9	down	down	correct
ABB.NSE	ABB India Limited	20221219	2836	2903.5	2831.3	2897.25	397439	2897.25	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20221219	20776.2	20930	20425	20885.65	14109	20885.65	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20221219	152	155.4	151.5	154.55	2527734	154.55	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20221219	302	308.6	300	307.5	2141286	307.5	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20221219	67	67	67	67	25	67
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20221219	42	45.95	42	44.07	4565733	44.07	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20221219	44.3	45.5	44.03	44.55	4016	44.55	up	up	correct
ACC.NSE	ACC Limited	20221219	2612.95	2645.95	2600.2	2638.5	184905	2638.5	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20221219	1563	1563	1502.35	1512.2	26500	1512.2	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20221219	178	178	174	175.15	5231	175.15	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20221219	327.8	327.8	314.35	319	456158	319	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20221219	498.4	512.55	498.4	507.95	50969	507.95	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20221219	3988	4104	3971.45	4075.3	1643404	4075.3	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20221219	2051	2070.9	2022	2062.05	341433	2062.05	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20221219	860.45	896	859.6	892.85	5205837	892.85	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20221219	309	309.9	301	305.8	3057699	305.8	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20221219	2656.75	2700	2627	2679.3	160278	2679.3	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20221219	832	847.45	805	810.8	24903	810.8	down	down	correct
ADL.NSE	Archidply Decor Limited	20221219	65.45	65.45	63	64.95	836	64.95	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20221219	842.95	844.1	825.2	832	7573	832	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20221219	27.6	29.85	27.6	27.6	216400	27.6
ADSL.NSE	Allied Digital Services Limited	20221219	100	100.6	97.1	98.25	75763	98.25	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20221219	84.4	90	84.4	88.6	299654	86.56	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20221219	301.5	309.4	299.6	300.8	76718	300.8	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20221219	361.05	364.8	348.35	351.2	521127	351.2	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20221219	1090	1092.05	1051.55	1071.4	378551	1071.4	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20221219	619.2	648	612	632.6	55810	632.6	up	down	incorrect
AGRITECH.NSE	Agri	20221219	103.5	114	103.5	107.05	17773	107.05	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20221219	52.8	58.15	52.1	54.85	1330978	54.85	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20221219	111.15	113.05	108.25	109.65	7703	109.65	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20221219	121.1	121.8	118.55	119.1	6748	119.1	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20221219	476.8	479.95	465.8	476.05	30179	476.05	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20221219	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20221219	2651	2730	2648.1	2721.95	27012	2721.95	up	up	correct
AIRAN.NSE	Airan Limited	20221219	17.55	17.75	17.55	17.6	113127	17.6	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20221219	1180	1192	1167	1177.2	20727	1177.2	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20221219	306.5	320.95	300	318	73757	318	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20221219	7.25	7.55	6.95	7.05	2768655	7.05	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20221219	1.5	1.55	1.5	1.5	305039	1.5
AKASH.NSE	Akash Infra	20221219	32.7	33.45	32.35	32.7	16526	32.7
AKG.NSE	AKG Exim Limited	20221219	35.6	35.6	35.6	35.6	325	35.6
AKSHARCHEM.NSE	AksharChem (India) Limited	20221219	281.1	282	276.05	277.7	10615	277.7	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20221219	10.45	10.65	10.25	10.45	284804	10.45
AKZOINDIA.NSE	Akzo Nobel India Limited	20221219	2276.65	2310	2254.55	2277	27078	2277	up	up	correct
ALANKIT.NSE	Alankit Limited	20221219	11.2	11.2	10.95	11	231680	11	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20221219	601.1	615.8	597.45	601.8	7204	601.8	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20221219	73.5	73.55	72.6	72.95	98491	72.95	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20221219	970	974	955	956.3	9130	956.3	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20221219	129.75	132.6	129.55	131.15	20287	131.15	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20221219	3042.9	3049.95	2940.05	3000.65	263295	3000.65	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20221219	2777.55	2782.35	2750	2754.95	12554	2754.95	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20221219	442.95	445.5	432	436	338067	436	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20221219	492.75	504.8	486.6	497.3	8990	497.3	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20221219	75.25	76	73.5	73.75	14199	73.75	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20221219	16.85	17.35	16.8	17.15	2806322	17.15	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20221219	62	62	60.6	60.95	36929	60.95	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20221219	274.65	276.3	273.1	273.65	4632	273.65	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20221219	2.4	2.45	2.3	2.35	52261	2.35	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20221219	638.05	649.75	638.05	648.1	369803	648.1	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20221219	2037	2037	1981.5	1985.8	25335	1985.8	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20221219	1475	1509.45	1470.05	1492.7	12888	1492.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20221219	556.95	566.35	555	563.85	2341796	563.85	up	up	correct
AMDIND.NSE	AMD Industries Limited	20221219	62.2	65.4	60.75	61.8	55411	61.8	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20221219	940	968	938.5	959.3	30602	959.3	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20221219	30.35	32.3	29.95	30.55	307414	30.55	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20221219	702.25	709	700.05	702.75	8492	702.75	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20221219	103.7	104.65	101	103.5	2333799	103.5	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20221219	5.9	6.2	5.9	6.2	266166	6.2	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20221219	434	449.4	430.2	444.7	97662	444.7	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20221219	138	146.25	138	139.3	1786105	139.3	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20221219	33	33.7	31.55	31.95	2145306	31.95	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20221219	38.65	40.7	38.4	39.9	97266	39.9	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20221219	6.2	6.2	5.85	6	95279	6	down	down	correct
ANMOL.NSE	Anmol India Limited	20221219	152	157.7	150.35	154.8	10852	154.8	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20221219	16.75	16.75	16.75	16.75	24759	16.75
ANTGRAPHIC.NSE	Antarctica Limited	20221219	0.9	0.9	0.85	0.85	530711	0.85	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20221219	862	864.45	845	847	6209	847	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20221219	692.2	692.9	682.5	686.65	37843	686.65	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20221219	1687.7	1746	1661.7	1724.8	152078	1724.8	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20221219	222	222.7	215.5	216.8	26834	216.8	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20221219	470	480	466.95	476.4	39379	476.4	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20221219	260.95	260.95	254.2	255.3	50577	255.3	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20221219	1120.7	1148	1112.2	1119.75	307946	1119.75	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20221219	583	589	562.85	580.55	155167	580.55	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20221219	269	274.55	262.4	272.35	106092	272.35	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20221219	4600	4620	4521.05	4610.45	308464	4610.45	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20221219	543.8	543.8	526.75	534.15	24762	534.15	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20221219	323.85	325.3	313.3	324.5	3389328	324.5	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20221219	1325.4	1388.1	1270.65	1365.85	2780	1365.85	up	up	correct
APTECHT.NSE	Aptech Limited	20221219	317.9	319.05	312.1	313.8	52151	313.8	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20221219	301.75	304.15	298	298.9	60861	298.9	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20221219	73.5	75.4	71.9	72.65	55938	72.65	down	down	correct
ARCHIES.NSE	Archies Limited	20221219	26.7	28	26.65	27.05	251603	27.05	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20221219	44.25	45.55	43.3	44.25	17124	44.25
ARIES.NSE	Aries Agro Limited	20221219	178.05	185.45	171.1	173.9	322854	173.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20221219	66.2	67.35	63.5	66.3	263919	66.3	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20221219	230	233.4	222	223.35	104721	223.35	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20221219	1450.6	1459	1428.05	1444.7	4056	1444.7	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20221219	49	54.3	47.55	53.5	578435	53.5	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20221219	182	190.85	179	181.65	14155	181.65	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20221219	9.4	9.6	9.1	9.25	1219695	9.25	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20221219	22.25	22.25	21.25	21.35	5583	21.35	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20221219	77.45	78.7	76.2	77	99409	77	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20221219	152.35	152.35	152.35	152.35	2424	152.35
ARVIND.NSE	Arvind Limited	20221219	95.9	96.45	94.45	96.15	621214	96.15	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20221219	325.15	337.95	321.05	329.5	234684	329.5	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20221219	271.45	282.95	268.5	280.4	57649	280.4	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20221219	557	564	541.9	557.15	159190	557.15	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20221219	267.25	270.6	263.05	266.7	3858	266.7	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20221219	386.9	386.9	376.25	378.5	10472	378.5	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20221219	436.95	440.9	433.95	436.85	20961	436.85	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20221219	86.95	87.2	84	84.8	84837	84.8	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20221219	138.7	144.7	138.05	141.45	15028	141.45	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20221219	17.2	17.7	16.8	16.95	208536	16.95	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20221219	83.2	85.5	83.2	84.25	1564573	84.25	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20221219	140.7	144.85	138.7	144.15	11733137	144.15	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20221219	86	89.85	86	86.95	9809	86.95	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20221219	3062	3088	3041	3080.95	655594	3080.95	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20221219	51.3	51.3	49.9	50.85	360568	50.85	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20221219	235.7	253.5	227.05	244.75	10145	244.75	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20221219	1762.05	1775.05	1726	1727.35	18090	1727.35	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20221219	223.3	225.75	220	221.55	232035	221.55	down	down	correct
ASTRAL.NSE	Astral Limited	20221219	2053.15	2059.5	2015	2028.15	225801	2028.15	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20221219	299.05	300.05	291.3	294.7	458789	294.7	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20221219	3409.95	3409.95	3360	3380.2	2487	3380.2	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20221219	34	35.3	33.55	34.4	80512	34.4	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20221219	816.3	840	809.65	834.05	6139	834.05	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20221219	3584.95	3650	3571.1	3618.45	184705	3618.45	up	up	correct
ATLANTA.NSE	Atlanta Limited	20221219	17.15	17.15	17.15	17.15	6771	17.15
ATUL.NSE	Atul Ltd	20221219	8000.2	8128.2	7970	8095.3	26558	8095.3	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20221219	283.95	294.85	278.85	283.15	193152	283.15	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20221219	669.85	679.15	664.9	670.6	867270	670.6	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20221219	361.1	374	360.3	364.4	23509	364.4	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20221219	442.9	442.9	435.05	437.7	1370125	437.7	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20221219	72.95	72.95	71.8	72.5	1339	72.5	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20221219	2020.55	2064	1981.45	2045.25	15679	2045.25	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20221219	79.95	83.95	78.8	79.9	115896	79.9	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20221219	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20221219	552.85	618.45	552.85	586.3	1084600	586.3	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20221219	394.95	397.5	390.8	392.5	83998	392.5	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20221219	111.5	115.65	111.2	113.7	136546	113.7	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20221219	313.55	322	310.1	316.7	55990	316.7	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20221219	935.1	948.1	932.4	946.2	4842336	946.2	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20221219	435.99	438.45	435	438.05	833	438.05	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20221219	73.5	74.65	71.9	73.55	18979	73.55	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20221219	10.62	10.64	10.61	10.62	9635	10.62
AXISCADES.NSE	Axiscades Technologies Limited	20221219	289.95	302.65	289.95	302.65	55156	302.65	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20221219	46.27	46.55	46.27	46.4	54605	46.4	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20221219	81.01	81.01	80.41	80.83	2310	80.83	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20221219	194.5	195.69	193.81	195.33	19342	195.33	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20221219	299.83	299.83	292.56	296.06	2699	296.06	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20221219	103	103	98.5	101.95	40	101.95	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20221219	5.15	5.2	5.05	5.1	53557	5.1	down	down	correct
BAJAJ.NSE	AUTO	20221219	3567.35	3636.35	3550	3629.75	238078	3629.75	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20221219	168.8	172.9	166.25	171.7	647992	171.7	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20221219	1159.95	1164.9	1136.15	1141.5	26917	1141.5	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20221219	1595.05	1627	1590.15	1619	1508476	1619	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20221219	18.5	18.85	18.5	18.85	13691673	18.85	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20221219	6098.5	6166	6090.45	6116	55702	6116	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20221219	6600.1	6705	6597	6687	659559	6687	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20221219	48.05	48.4	47.7	48.05	39089	48.05
BALAMINES.NSE	Balaji Amines Limited	20221219	2874.75	2879.3	2835.05	2864.15	19964	2864.15	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20221219	624	639.6	601	608.2	5666	608.2	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20221219	29.8	32.8	29.5	32.1	110397	32.1	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20221219	2123.8	2147.8	2096.5	2134.25	249934	2134.25	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20221219	1.15	1.15	1.1	1.15	916943	1.15
BANG.NSE	Bang Overseas Limited	20221219	46.05	47.75	45.8	46.05	13586	46.05
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20221219	125.25	129.4	124.35	127.9	483265	127.9	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20221219	88	88.5	85.05	86.9	14254	86.9	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20221219	400.1	408.9	388.85	391.85	10147090	391.85	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20221219	84	84.2	83.5	83.55	8501	83.55	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20221219	2854.95	3006.3	2854.95	2946.15	5172	2946.15	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20221219	198.35	198.45	194.45	195.55	127832	195.55	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20221219	247.4	248.65	242.3	245.05	5309324	245.05	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20221219	78	78.15	76.35	77.5	2994	77.5	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20221219	182.65	184.15	180.85	182.45	21588072	182.45	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20221219	439.98	439.99	436	439.14	246030	439.14	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20221219	91.55	92.45	88.5	90.05	22859602	90.05	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20221219	125.2	130.7	125.2	129.95	59209	129.95	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20221219	1030.85	1040	1011	1019.4	27038	1019.4	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20221219	4.25	4.25	4.25	4.25	0	4.25
BASF.NSE	BASF India Limited	20221219	2690.05	2704.4	2667.9	2680.95	5191	2680.95	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20221219	57.1	58.45	57	57.55	29380	57.55	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20221219	1630	1659.5	1607.1	1656.65	501860	1656.65	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20221219	4830.2	4830.2	4731.5	4793.9	8792	4793.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20221219	2539.75	2649	2531.9	2605.05	44314	2605.05	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20221219	972	1007.4	969.45	996.5	105010	996.5	up	up	correct
BCG.NSE	Brightcom Group Limited	20221219	33.25	33.75	32.95	33.2	13841856	33.2	down	down	correct
BCLIND.NSE	BCL Industries Limited	20221219	383	396.45	360.5	366.1	191293	366.1	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20221219	5	5.05	4.95	4.95	172186	4.95	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20221219	918.2	934	914.75	927.3	367946	927.3	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20221219	25	26.5	25	25.45	107104	25.45	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20221219	432.05	440.95	430.05	436.15	212300	436.15	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20221219	60.45	60.45	58.05	58.55	3482	58.55	down	down	correct
BEL.NSE	Bharat Electronics Limited	20221219	99.45	100.85	97.75	100.45	22872344	100.45	up	up	correct
BEML.NSE	BEML Limited	20221219	1467.15	1477.5	1458.5	1465.6	34034	1465.6	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20221219	110.9	111.75	110.05	111.2	90333	111.2	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20221219	597.85	599.45	590	592.1	396138	592.1	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20221219	1560.65	1594.85	1551.05	1567.3	41203	1567.3	up	up	correct
BFINVEST.NSE	BF Investment Limited	20221219	287	289.5	285.9	288.25	8075	288.25	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20221219	390.65	396.9	388.5	393.15	148226	393.15	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20221219	3.2	3.35	3.05	3.35	21695	3.35	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20221219	72.4	74.75	69.85	70.5	693785	70.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20221219	166	167.7	162.55	163.3	18999	163.3	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20221219	46.45	47.75	46.4	46.8	14324	46.8	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20221219	6.25	6.5	6.1	6.2	469590	6.2	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20221219	885	888.55	863.25	886.3	1420325	886.3	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20221219	133	134.1	130.5	131.65	52081	131.65	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20221219	10050.8	10050.8	9975.1	9993.95	431	9993.95	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20221219	106.8	109.8	105.35	105.95	110372	105.95	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20221219	822.7	845.05	822	840.4	6397169	840.4	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20221219	81.25	84.1	80.55	83.8	25190170	83.8	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20221219	146.5	146.5	137.15	138.15	61096	138.15	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20221219	219.05	219.15	214.5	215.25	3009	215.25	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20221219	28.4	29.25	27.8	28.45	770466	28.45	up	down	incorrect
BIOCON.NSE	Biocon Limited	20221219	267.45	267.45	261.5	263.05	1324054	263.05	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20221219	55.95	55.95	52.3	53.85	29754	53.85	down	down	correct
BIRET.NSE	RR	20221219	291.39	291.39	287.7	289.48	89549	289.48	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20221219	147.95	149.85	145	146.5	117900	146.5	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20221219	1043	1067.45	1030.5	1051.95	117620	1051.95	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20221219	63.15	64.8	63.1	63.65	88361	63.65	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20221219	5	5	5	5	699772	5
BKMINDST.NSE	BKM Industries Limited	20221219	1.3	1.3	1.25	1.25	177118	1.25	down	down	correct
BLBLIMITED.NSE	BLB Limited	20221219	22.5	23.8	22.5	23.1	56241	23.1	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20221219	73	73	71.55	71.8	41891	71.8	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20221219	32.05	34.2	32.05	33.5	359497	33.5	up	up	correct
BLS.NSE	BLS International Services Limited	20221219	197	199.8	192.05	199.2	1147160	199.2	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20221219	0.35	0.35	0.35	0.35	51	0.35
BLUEDART.NSE	Blue Dart Express Limited	20221219	7610	7814	7600	7711.65	13431	7711.65	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20221219	1260.7	1271	1239	1259.2	28392	1259.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20221219	80.15	80.4	79.1	79.6	198268	79.6	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20221219	82.55	83.2	81.4	82.7	809260	82.7	up	up	correct
BOROLTD.NSE	Borosil Limited	20221219	389.7	395.1	374.25	388.65	169252	388.65	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20221219	533.6	536.75	523.05	524.85	123107	524.85	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20221219	17400	17577	17265	17529.85	19232	17529.85	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20221219	342.45	343.95	335.7	341.3	2722115	341.3	down	down	correct
BPL.NSE	BPL Limited	20221219	66.1	68.25	64.55	66.9	136031	66.9	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20221219	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20221219	457.35	458.75	450	456.4	165033	456.4	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20221219	4455	4537	4423.5	4526.5	330662	4526.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20221219	44.8	44.8	41.65	42.1	111827	42.1	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20221219	113.3	118.3	109.75	113	154421	113	down	up	incorrect
BSE.NSE	BSE Limited	20221219	591.15	592.2	579.6	580.75	478429	580.75	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20221219	199	205.4	197.15	204.8	132383	204.8	up	up	correct
BSL.NSE	BSL Limited	20221219	190.05	201	190.05	199.2	9817	199.2	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20221219	48.75	49.37	48.65	48.73	13065	48.73	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20221219	21.04	21.04	20.55	20.76	28117	20.76	down	down	correct
BSOFT.NSE	Birlasoft Limited	20221219	302	304.45	296.65	300.65	1523678	300.65	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20221219	5.95	6.05	5.9	5.9	229564	5.9	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20221219	1540	1580	1540	1557.5	3888	1557.5	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20221219	26.4	26.4	25.2	25.55	8599	25.55	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20221219	47.25	48.5	44.9	45.6	112523	45.6	down	down	correct
CALSOFT.NSE	California Software Company Limited	20221219	20.8	21.3	20	20.3	36161	20.3	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20221219	142	143.9	140.5	142.75	193771	142.75	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20221219	2220	2224.9	2180	2187.2	102683	2187.2	down	down	correct
CANBK.NSE	Canara Bank	20221219	311.45	319.45	310.15	317.95	7187079	317.95	up	up	correct
CANDC.NSE	C & C Constructions Limited	20221219	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20221219	525.45	546.5	519.05	541.6	990569	541.6	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20221219	1275.35	1341.95	1260.05	1318.65	18725	1318.65	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20221219	149	153.35	146	151.8	354086	151.8	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20221219	730.5	737.85	720.8	727.55	26181	727.55	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20221219	87	87.45	86.15	87.15	6202	87.15	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20221219	890.4	906	878.75	902.95	92362	902.95	up	up	correct
CAREERP.NSE	Career Point Limited	20221219	146.95	148.5	143	144.6	42940	144.6	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20221219	583.25	609.3	581.05	601.8	128950	601.8	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20221219	503	509.25	498.05	500.35	29787	500.35	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20221219	129.55	130.3	128.3	128.6	279211	128.6	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20221219	1.7	1.7	1.7	1.7	76643	1.7
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20221219	7.55	7.85	7.55	7.8	30928	7.8	up	up	correct
CCL.NSE	CCL Products (India) Limited	20221219	510.2	519.7	508.95	512.75	70452	512.75	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20221219	1204	1214	1193.05	1197.25	275063	1197.25	down	down	correct
CEATLTD.NSE	CEAT Limited	20221219	1819	1819	1753.15	1773.7	128612	1773.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20221219	19.05	19.15	18.9	19	52187	19	down	down	correct
CENTENKA.NSE	Century Enka Limited	20221219	426.65	426.65	418.9	419.7	36452	419.7	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20221219	10.35	10.5	10.2	10.45	114937	10.45	up	up	correct
CENTRALBK.NSE	Central Bank of India	20221219	37.55	38	34.9	36.2	35443900	36.2	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20221219	24.8	27.7	24.5	26.95	1184352	26.95	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20221219	618.1	676.9	618.1	647	73863	647	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20221219	542.5	543.85	528.1	529.9	445072	529.9	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20221219	771.9	771.9	746.05	750.7	95236	750.7	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20221219	5292.5	5352.85	5290.2	5324	41072	5324	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20221219	14.6	14.6	14.6	14.6	399520	14.6
CESC.NSE	CESC Limited	20221219	80.5	80.85	78.55	78.95	2444450	78.95	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20221219	749.3	752	740.2	749.7	116549	749.7	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20221219	279.65	279.65	272.5	275.05	840913	275.05	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20221219	356.95	360	343.35	355.35	63427	355.35	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20221219	317.95	318.4	304.05	304.85	6618142	304.85	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20221219	253.05	259.45	250.55	256.45	21522	256.45	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20221219	295.1	298.35	294.5	296.3	44046	296.3	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20221219	301.3	311.65	300.5	303.95	11234	303.95	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20221219	464.75	464.75	436.6	438.4	121212	438.4	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20221219	222.45	225.25	218.6	223.55	554829	223.55	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20221219	730.95	746.85	720.55	745.15	1074203	745.15	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20221219	598.3	603.25	590.1	593.75	20863	593.75	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20221219	548	552.4	541	543.95	173500	543.95	down	down	correct
CINELINE.NSE	Cineline India Limited	20221219	114.8	116.8	112.6	115.85	111797	115.85	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20221219	12.95	14	12.65	13.35	50623	13.35	up	up	correct
CIPLA.NSE	Cipla Limited	20221219	1090.35	1100.5	1084.45	1096.65	779326	1096.65	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20221219	1517.95	1519.8	1485	1492.8	75268	1492.8	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20221219	80.9	80.95	77.5	78.5	46617	78.5	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20221219	388	388	380.1	381.1	17084	381.1	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20221219	118.6	121	116.4	120	94186	120	up	down	incorrect
CMICABLES.NSE	CMI Limited	20221219	19.2	19.85	19.05	19.1	40107	19.1	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20221219	224.65	227.85	224.5	227.3	4073907	227.3	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20221219	615.5	624	613.15	617.6	762050	617.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20221219	50.2	53.25	49.6	52.65	5211054	52.65	up	up	correct
COFORGE.NSE	Coforge Limited	20221219	3951	3951	3875.55	3895.65	193855	3895.65	down	down	correct
COLPAL.NSE	Colgate	20221219	1582	1604	1581.85	1601.25	593544	1601.25	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20221219	21.75	21.75	20.65	21.2	2470266	21.2	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20221219	21.7	21.85	20.55	21.5	98347	21.5	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20221219	741.3	745.1	730.35	741.8	881231	741.8	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20221219	78.05	79.35	76.4	79.05	1348602	79.05	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20221219	130.35	132.95	130	130.5	3638	130.5	up	up	correct
CONTROLPR.NSE	Control Print Limited	20221219	412.5	416.35	410.3	412.55	5433	412.55	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20221219	34.85	36.75	34.65	35.95	26743	35.95	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20221219	66.05	66.45	64.95	65.45	35991	65.45	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20221219	945	945	923.25	929.25	438819	929.25	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20221219	5.45	5.45	5.1	5.2	59121	5.2	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20221219	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20221219	39.01	39.05	38.22	38.68	447388	38.68	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20221219	3273.75	3299.95	3140.05	3233.3	34487	3233.3	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20221219	600	606.05	586.1	597.2	6674	597.2	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20221219	4.5	5	4.5	4.5	5337	4.5
CREDITACC.NSE	CreditAccess Grameen Limited	20221219	883.45	907	880	904.7	71901	904.7	up	up	correct
CREST.NSE	Crest Ventures Limited	20221219	191	205	190	203	155609	203	up	up	correct
CRISIL.NSE	CRISIL Limited	20221219	2844	2844	2805	2818.85	45104	2818.85	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20221219	348.1	349.5	342.2	348.1	637910	348.1
CSBBANK.NSE	CSB Bank Limited	20221219	256.2	275.1	252.35	272.1	1773405	272.1	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20221219	60	60	58	58.85	10828	58.85	down	up	incorrect
CUB.NSE	City Union Bank Limited	20221219	191.6	194.5	187.75	193.05	3498770	193.05	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20221219	40.55	42.9	40.55	42.1	60010	42.1	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20221219	1434.95	1469	1411.4	1463.5	400752	1463.5	up	up	correct
CUPID.NSE	Cupid Limited	20221219	245	259	244.35	251.5	125394	251.5	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20221219	18	18.7	18	18.45	11371	18.45	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20221219	128.6	135	128.6	131.75	67758	131.75	up	up	correct
CYIENT.NSE	Cyient Limited	20221219	845	867	837	847.55	261661	847.55	up	up	correct
DAAWAT.NSE	LT Foods Limited	20221219	113.25	124.75	113.1	123.8	6197613	123.8	up	up	correct
DABUR.NSE	Dabur India Limited	20221219	578	589.8	574.05	589.05	2060993	589.05	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20221219	1849.85	1890	1827.35	1881.7	233085	1881.7	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20221219	374.7	440.9	374.65	418.8	2917850	418.8	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20221219	50.75	56.5	50.25	55.35	86816	55.35	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20221219	19.35	19.75	19	19.25	782022	19.25	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20221219	303.3	305.7	302.1	303.4	45895	303.4	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20221219	120.75	124.5	118.5	123.6	220471	123.6	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20221219	243	243	235.85	239.3	1742330	239.3	down	down	correct
DBREALTY.NSE	D B Realty Limited	20221219	100	102	99.7	100.9	170312	100.9	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20221219	24.4	25.95	24.05	25.3	7579	25.3	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20221219	93.05	94.8	91.9	92.75	336462	92.75	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20221219	132.6	134.6	128	133.85	2163916	133.85	up	up	correct
DCM.NSE	DCM Limited	20221219	91.5	92	88.05	89.3	39750	89.3	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20221219	6.4	6.6	6.1	6.25	41817	6.25	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20221219	165.45	166.25	160.6	161.45	17752	161.45	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20221219	899.45	919.8	864.2	867.35	112806	867.35	down	down	correct
DCW.NSE	DCW Limited	20221219	50.9	51	49.65	50.05	1077408	50.05	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20221219	520	528	515	517.9	6765	517.9	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20221219	825.8	832	786.85	790.95	671077	790.95	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20221219	2113.45	2117.8	2066.5	2090.35	344559	2090.35	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20221219	139	139	129.65	131.45	12773	131.45	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20221219	272.95	274.85	268	270.2	40475	270.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20221219	405	406.8	391	393.6	1895	393.6	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20221219	218.5	222.95	217	221.7	1783279	221.7	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20221219	80	82.8	78.5	80.25	25111	80.25	up	up	correct
DEN.NSE	DEN Networks Limited	20221219	38.95	39.7	38.5	38.8	1329046	38.8	down	down	correct
DENORA.NSE	De Nora India Limited	20221219	687.7	704.9	668.45	675.75	14075	675.75	down	down	correct
DEVYANI.NSE	Devyani International Limited	20221219	188.3	188.8	186	187.15	2286899	187.15	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20221219	425.25	475.45	420.2	444.45	1133837	444.45	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20221219	14.8	15.9	14.7	15.7	79179	15.7	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20221219	238.2	275	238	261.15	6191704	261.15	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20221219	22.8	23.85	21.2	22.2	7403743	22.2	down	down	correct
DHANI.NSE	Dhani Services Limited	20221219	42.5	42.8	42	42.25	1809556	42.25	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20221219	697.3	710	697.3	704.5	13738	704.5	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20221219	12.65	12.65	12.6	12.65	40717	12.65
DHUNINV.NSE	Dhunseri Investments Limited	20221219	712	728.7	711	722.7	1822	722.7	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20221219	879.5	891.85	879.5	881.1	4176	881.1	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20221219	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20221219	386	394.6	381	386.5	695	386.5	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20221219	26.15	28.75	25.9	28.3	320437	28.3	up	up	correct
DISHTV.NSE	Dish TV India Limited	20221219	20.25	20.45	19.2	20	11507124	20	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20221219	3329.6	3350	3303.15	3345.85	163186	3345.85	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20221219	4040	4098.6	3985.9	4044.5	137971	4044.5	up	up	correct
DLF.NSE	DLF Limited	20221219	394.25	397.3	389.55	396.6	2827030	396.6	up	up	correct
DLINKINDIA.NSE	D	20221219	245.7	250.9	239.1	246.65	339472	246.65	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20221219	4020	4099.9	4000	4090.2	300724	4090.2	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20221219	3.7	3.75	3.6	3.7	35858	3.7
DODLA.NSE	Dodla Dairy Limited	20221219	509.25	512	498	504.55	11266	504.55	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20221219	425	427.05	423	423.65	24078	423.65	down	down	correct
DONEAR.NSE	Donear Industries Limited	20221219	82.95	87.95	81.75	87.6	405019	87.6	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20221219	312	321	303	310.3	3484	310.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20221219	14.15	14.7	14.1	14.55	165081	14.55	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20221219	410	414.95	406.15	412.45	3999	412.45	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20221219	40.85	44	40.85	42.3	7101	42.3	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20221219	399	403	390.8	392.75	144845	392.75	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20221219	4344.95	4408.65	4315.05	4396.05	332351	4396.05	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20221219	368	377.9	361.4	363.25	16357	363.25	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20221219	238.35	245	237.55	240	6970	240	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20221219	11.15	11.3	11.15	11.2	210679	11.2	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20221219	252.3	256.75	250.55	252.05	25779	252.05	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20221219	104.95	113.15	104.55	106.9	13172653	106.9	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20221219	2585	2617.5	2584.55	2608.55	2295	2608.55	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20221219	336.5	341.45	328.5	329.6	19796	329.6	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20221219	55.8	56.55	55.15	56.3	15984973	56.3	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20221219	3.9	4	3.8	4	49989	4	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20221219	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20221219	4879.01	4879.01	4780.01	4879	3	4879	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20221219	1204.09	1204.97	1203.55	1204.18	4617	1204.18	up	down	incorrect
EBBETF0425.NSE	Edelweiss Amc Ltd	20221219	1094.74	1095.5	1093.8	1094.39	13145	1094.39	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20221219	1248.4	1248.4	1230.16	1235.69	19659	1235.69	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20221219	1104.99	1105	1103.55	1103.55	7235	1103.55	down	down	correct
ECLERX.NSE	eClerx Services Limited	20221219	1386.6	1386.6	1357	1360.15	29368	1360.15	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20221219	68.65	68.8	67.05	67.35	1230109	67.35	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20221219	2.55	2.55	2.45	2.55	19105	2.55
EICHERMOT.NSE	Eicher Motors Limited	20221219	3292	3409.5	3282.15	3388.9	890120	3388.9	up	up	correct
EIDPARRY.NSE	E.I.D.	20221219	600	628	599	606.2	847253	606.2	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20221219	445	448.95	442.15	444.8	8988	444.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20221219	180.7	180.7	174	175.6	439465	175.6	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20221219	419	427.2	419	424.3	1159	424.3	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20221219	94.45	94.85	92.65	93.85	83856	93.85	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20221219	424	425.2	411.05	416.2	100710	416.2	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20221219	38.05	39.6	37.5	39.4	1158385	39.4	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20221219	74.55	74.55	72.4	73.9	9358	73.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20221219	488	488.5	471.8	478.15	227936	478.15	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20221219	34.8	35	34	34.5	32318	34.5	down	down	correct
EMAMILTD.NSE	Emami Limited	20221219	437.25	437.65	429	429.65	107216	429.65	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20221219	152.15	158.95	152	154.8	58293	154.8	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20221219	80.25	86.8	80	84.75	353432	84.75	up	down	incorrect
EMCO.NSE	EMCO Limited	20221219	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20221219	75	78.95	74.7	77.05	59246	77.05	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20221219	91.35	94	91.35	92.2	6787	92.2	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20221219	1430.15	1466	1423.7	1456.85	41179	1456.85	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20221219	20	20.95	20	20.9	55922	20.9	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20221219	82.25	87.8	81	85.55	20172983	85.55	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20221219	156.2	158.45	150.35	153.5	58075	153.5	down	up	incorrect
EPL.NSE	EPL Limited	20221219	192	192	180.1	180.95	1765046	180.95	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20221219	126.15	126.45	123.6	125.85	709562	125.85	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20221219	57.4	57.85	56.1	57.2	1231296	57.2	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20221219	671.45	674.95	660.1	663.3	12839	663.3	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20221219	28.75	30.4	28.25	28.5	249133	28.5	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20221219	4170	4177.1	4112.35	4153.5	2945	4153.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20221219	2190	2233.45	2163.05	2202.8	380544	2202.8	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20221219	9.95	10	9.8	9.85	313958	9.85	down	down	correct
ESTER.NSE	Ester Industries Limited	20221219	136.5	137.35	134.1	134.9	70575	134.9	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20221219	356.1	360.7	353.05	355	105964	355	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20221219	804	821	792.35	801.6	20560	801.6	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20221219	0.55	0.55	0.5	0.55	8364549	0.55
EXCELINDUS.NSE	Excel Industries Limited	20221219	1189.9	1194.9	1165.5	1180.15	7674	1180.15	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20221219	189.5	191	187.55	190.2	1527291	190.2	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20221219	1214.95	1219	1192.95	1203.55	5106	1203.55	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20221219	115.3	115.95	109.3	112.45	103338	112.45	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20221219	278.7	295.4	257.35	266.1	24739998	266.1	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20221219	1333.95	1333.95	1300	1321.85	26795	1321.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20221219	262	270	253.65	266.65	1209051	266.65	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20221219	1.45	1.5	1.4	1.5	3350086	1.5	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20221219	2.95	2.95	2.9	2.95	2557034	2.95
FDC.NSE	FDC Limited	20221219	281	286.05	280.15	281.6	55421	281.6	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20221219	136.25	137.75	134.4	136.85	10385302	136.85	up	up	correct
FEL.NSE	Future Enterprises Limited	20221219	1.45	1.5	1.4	1.5	1505154	1.5	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20221219	7.6	7.8	7.3	7.6	35928	7.6
FIEMIND.NSE	Fiem Industries Limited	20221219	1869.95	1879.95	1833.5	1843.45	13917	1843.45	down	down	correct
FILATEX.NSE	Filatex India Limited	20221219	95.65	96	94.6	95.1	164833	47.55	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20221219	580	583.85	567	570	98908	570	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20221219	5793.15	5830.4	5760.05	5774.75	12858	5774.75	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20221219	182.5	184.3	177.35	178.8	598410	178.8	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20221219	28.5	29.3	27.2	29.3	36269	29.3	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20221219	6.45	6.45	6.45	6.45	60213	6.45
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20221219	3100.5	3110	3000	3055.75	159528	3055.75	down	down	correct
FMGOETZE.NSE	Federal	20221219	312.15	312.15	308.2	311.2	13701	311.2	down	down	correct
FMNL.NSE	Future Market Networks Limited	20221219	5.2	5.25	5.15	5.25	37932	5.25	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20221219	1479.4	1493.15	1460.55	1485.2	15784	1485.2	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20221219	277.7	284.05	277.5	279.8	334499	279.8	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20221219	1945	1965	1920	1933.05	837	1933.05	down	down	correct
FRETAIL.NSE	Future Retail Limited	20221219	2.9	3.2	2.9	3.2	2613727	3.2	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20221219	25.5	25.7	25	25.55	16187	25.55	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20221219	105.8	105.85	103.5	104.25	1673690	104.25	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20221219	191.75	195.8	189	194.4	777788	194.4	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20221219	249.9	251.5	245.55	249.25	149282	249.25	down	down	correct
GAIL.NSE	GAIL (India) Limited	20221219	97.15	97.95	95.9	97.4	13524731	97.4	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20221219	3.14	3.14	2.85	2.94	1887063	2.94	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20221219	2646	2649.95	2616	2621.55	9678	2621.55	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20221219	61.1	62.6	60.35	61.45	34699	61.45	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20221219	590.55	606.45	590.55	602.65	11527	602.65	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20221219	938.8	970.95	938.8	962.55	113765	962.55	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20221219	148.55	153.9	147.85	150.95	214645	150.95	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20221219	330	337.35	327.05	333.55	35613	333.55	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20221219	4.65	4.7	4.6	4.6	230272	4.6	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20221219	131.7	136	128.1	132.85	76228	132.85	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20221219	1	1.05	0.95	1.05	22517	1.05	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20221219	3248.25	3320.65	3246.6	3292	3406	3292	up	up	correct
GATI.NSE	Gati Limited	20221219	156	158.3	154	155.05	196844	155.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20221219	0.85	0.9	0.85	0.85	186092	0.85
GAYAPROJ.NSE	Gayatri Projects Limited	20221219	10	10.1	9.3	9.35	830355	9.35	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20221219	161	162.8	156.1	159.25	9435	159.25	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20221219	79.05	79.05	74.4	76.25	29690	76.25	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20221219	32	33.4	31.75	32.6	179832	32.6	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20221219	470	474.9	460.5	462.8	11493	462.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20221219	17.8	18.65	17.15	18.05	809806	18.05	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20221219	89.1	90.25	87.8	88.55	243285	88.55	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20221219	48.05	48.9	47.8	48.65	253920	48.65	up	up	correct
GEPIL.NSE	GE Power India Limited	20221219	142.8	144.7	142.55	143.95	101408	143.95	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20221219	699.55	713.85	689.1	708.8	212487	708.8	up	up	correct
GET&D.NSE	GE T&D India Limited	20221219	123.25	125.4	123	124.9	54872	124.9	up	up	correct
GFLLIMITED.NSE	GFL Limited	20221219	65.8	66.7	65	65.55	48827	65.55	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20221219	5.25	5.25	5.25	5.25	15370	5.25
GHCL.NSE	GHCL Limited	20221219	524.1	530.55	516.5	521.5	261611	521.5	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20221219	189.85	212.4	183.05	209.6	4330691	209.6	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20221219	166.65	192.85	165.65	187.35	24225026	187.35	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20221219	80	81.9	78	78.95	26957	78.95	down	down	correct
GILLETTE.NSE	Gillette India Limited	20221219	5032.1	5088.9	4992.2	5012.6	4744	5012.6	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20221219	33.7	34	33.3	33.65	33539	33.65	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20221219	87.7	89.9	87.2	87.75	198848	87.75	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20221219	5.3	5.3	5.3	5.3	0	5.3
GKWLIMITED.NSE	GKW Limited	20221219	565.25	584.45	565.25	571.7	247	571.7	up	up	correct
GLAND.NSE	Gland Pharma Limited	20221219	1701	1709.35	1673.2	1676.5	255778	1676.5	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20221219	1340	1349.9	1329.6	1333.7	15776	1333.7	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20221219	421.1	421.85	413.25	416.75	1083503	416.75	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20221219	3.75	3.75	3.45	3.7	18248	3.7	down	down	correct
GLOBAL.NSE	Global Education Limited	20221219	206	206	201.75	206	21503	206
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20221219	56.55	58.6	55.7	56.35	32673	56.35	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20221219	4.95	5	4.8	4.85	1154440	4.85	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20221219	896.3	923.45	896.3	908.9	90825	908.9	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20221219	427.2	428.45	420.6	424.2	34057	424.2	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20221219	615.55	641	615	637.2	72641	637.2	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20221219	153.05	153.55	149.6	150.75	610046	150.75	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20221219	1644.5	1688.95	1617	1637.1	818503	1637.1	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20221219	41.8	43.1	41.1	42.85	14673777	42.85	up	up	correct
GNA.NSE	G N A Axles Limited	20221219	664	679	655.1	674.05	47314	674.05	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20221219	585.9	585.9	575.1	577	637614	577	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20221219	547.95	550	530.1	535.25	43704	535.25	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20221219	344.5	413	344.5	406.8	904088	406.8	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20221219	1894	2024	1889.95	1998.25	517269	1998.25	up	down	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20221219	3.15	3.25	3.1	3.15	732257	3.15
GODREJAGRO.NSE	Godrej Agrovet Limited	20221219	480.6	482.3	472.5	476	40060	476	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20221219	899.05	911.95	898.25	906.5	762854	906.5	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20221219	457.8	462.4	456.5	458.75	61503	458.75	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20221219	1291.1	1318	1277	1313.6	402355	1313.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20221219	1.7	1.7	1.6	1.65	296945	1.65	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20221219	380	387.85	379.8	382.8	164968	382.8	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20221219	40.4	42.85	38.5	41.6	1630493	41.6	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20221219	136.6	143.8	135.1	137	642816	137	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20221219	46.47	46.71	46.22	46.42	3589858	46.42	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20221219	71.5	71.5	69.1	70.75	4700	70.75	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20221219	133.35	136.4	133.35	134.65	77073	134.65	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20221219	46.3	46.5	46.2	46.4	95829	46.4	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20221219	48.9	50	48.5	49.6	32232	49.6	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20221219	500.9	510	492.25	496.7	166893	496.7	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20221219	1140	1175	1129.85	1138.25	9597	1138.25	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20221219	358.8	382	357.15	379.7	808483	379.7	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20221219	97	97.45	95.1	96.1	1107049	96.1	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20221219	55.55	57	55	55.35	14919	55.35	down	down	correct
GRANULES.NSE	Granules India Limited	20221219	327.85	329.5	320.35	325.4	610945	325.4	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20221219	392.95	396.2	389	390.3	279986	390.3	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20221219	1752	1769.9	1744	1765.8	311950	1765.8	up	down	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20221219	91.2	92	86.8	89.95	562743	89.95	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20221219	425.95	429.3	417.2	420.55	270098	420.55	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20221219	141	141.1	138.1	138.85	750841	138.85	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20221219	318.05	323.45	318.05	320	6004	320	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20221219	339	344	334.5	337.7	259511	337.7	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20221219	156.95	156.95	153.55	153.9	94580	153.9	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20221219	11.35	13.25	11.25	12.65	91970871	12.65	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20221219	1942.1	1966.95	1887	1907.6	211267	1907.6	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20221219	1189.35	1199.85	1180	1183	5149	1183	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20221219	880.85	898.9	875.4	884.6	254	884.6	up	up	correct
GRPLTD.NSE	GRP Limited	20221219	1887	1960	1879.55	1951	1535	1951	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20221219	485.4	506.85	481.95	502.9	707605	502.9	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20221219	38	39.05	38	38.45	67379	38.45	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20221219	147.45	148.9	142.55	143.75	3534049	143.75	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20221219	272.8	272.95	265	271.95	605285	271.95	down	down	correct
GSS.NSE	GSS Infotech Limited	20221219	286.2	291.9	279	279.95	77138	279.95	down	down	correct
GTL.NSE	GTL Limited	20221219	8.7	8.95	8.7	8.85	510156	8.85	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20221219	1.3	1.35	1.25	1.3	20644827	1.3
GTPL.NSE	GTPL Hathway Limited	20221219	141.75	141.75	139.5	140.55	29691	140.55	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20221219	213.5	217.35	212	213.35	78079	213.35	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20221219	757.6	766	749.1	757.15	47533	757.15	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20221219	197	201.8	193.05	200.55	11770	200.55	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20221219	518.55	530.5	515.5	527.4	1047517	527.4	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20221219	37.9	38.55	37.5	38.55	6660	38.55	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20221219	456.55	460.5	453.15	454.6	26327	454.6	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20221219	44	44	43.1	43.85	79053	43.85	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20221219	272	278	267	268.75	76577	268.75	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20221219	2580.1	2650	2555.35	2644.4	663995	2644.4	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20221219	941.9	944.4	926	940.55	138952	940.55	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20221219	140.3	147.8	140.05	144.25	84754	144.25	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20221219	18.95	19.6	18.8	19.15	11910878	19.15	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20221219	907.1	910.05	898.45	901.8	18745	901.8	down	down	correct
HAVELLS.NSE	Havells India Limited	20221219	1152.05	1165.25	1149.9	1162.5	523406	1162.5	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20221219	2.3	2.3	2.2	2.25	64976	2.25	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20221219	473.1	473.1	395	436.04	2725	436.04	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20221219	105.85	106.4	103.8	105.85	1431022	105.85
HBSL.NSE	HB Stockholdings Limited	20221219	54.65	55.75	54.65	54.9	5575	54.9	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20221219	20.5	21.65	20.4	21.35	49835739	21.35	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20221219	293.05	299.9	290.55	298.45	106089	298.45	up	up	correct
HCL.NSE	INSYS	20221219	17.7	19.1	17.65	18.7	2299367	18.7	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20221219	1029.65	1037.5	1023.35	1033.25	3328172	1033.25	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20221219	2665.6	2714	2665.15	2710.55	2218644	2710.55	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20221219	2240	2299.85	2226.25	2290.8	278009	2290.8	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20221219	1644	1646.65	1626.2	1644.75	4802271	1644.75	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20221219	574.95	586.75	574.2	584.45	1960076	584.45	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20221219	48.1	48.11	47.11	47.75	647553	47.75	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20221219	198.5	199.68	196.7	199.6	53643	199.6	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20221219	674.97	674.97	663.15	670.82	7404	670.82	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20221219	5.05	5.05	4.9	4.95	388943	4.95	down	down	correct
HEG.NSE	HEG Limited	20221219	1057.25	1063.35	1048.85	1052.6	88110	1052.6	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20221219	201.35	205.9	201.35	203.8	131688	203.8	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20221219	113.8	119.35	112.2	118	3485299	118	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20221219	525.25	526.05	517.8	519	25053	519	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20221219	213.6	226.95	211.6	222.6	112956	222.6	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20221219	350	361	344.4	356.85	180704	356.85	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20221219	2724.85	2785	2709.05	2780.6	276490	2780.6	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20221219	1843.3	1870.1	1820.05	1841.3	2151	1841.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20221219	163.2	163.2	159.45	160.1	2451	160.1	down	up	incorrect
HFCL.NSE	HFCL Limited	20221219	79.3	80.2	77.75	79.05	7298007	79.05	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20221219	598.4	598.4	576.05	579.25	169405	579.25	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20221219	1423.55	1426.7	1394.15	1402.75	69563	1402.75	down	down	correct
HIKAL.NSE	Hikal Limited	20221219	370	382.6	366.05	376	280429	376	up	up	correct
HIL.NSE	HIL Limited	20221219	2738.25	2738.25	2620.05	2679.15	9298	2679.15	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20221219	67.25	67.25	65.05	65.75	32027	65.75	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20221219	88	88.35	85.25	85.8	430333	85.8	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20221219	459	463	455.05	460.15	3690005	460.15	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20221219	304.9	305	298.6	304.7	2280	304.7	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20221219	90.6	93.2	90.6	92.75	7230	92.75	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20221219	111.55	113.2	111	112.95	1717094	112.95	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20221219	18.85	18.85	18.05	18.35	197595	18.35	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20221219	10	10	9.75	9.75	2758	9.75	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20221219	140.1	140.95	139.2	140.75	148697	140.75	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20221219	244.9	245.25	239.45	243.5	3718744	243.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20221219	2671.3	2720	2671.3	2718.1	1546941	2718.1	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20221219	319.95	324.9	318.25	324	699822	324	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20221219	231.25	231.25	215	216	11340	216	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20221219	138.9	143.7	135.25	142.55	29367	142.55	up	up	correct
HITECH.NSE	Hi	20221219	849	858.05	838	850.3	25491	850.3	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20221219	238.1	240.4	232.5	236.45	3813	236.45	down	up	incorrect
HITECHGEAR.NSE	The Hi	20221219	269	276.95	266.05	270.4	1881	270.4	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20221219	676	676	661	662.4	19691	662.4	down	down	correct
HLVLTD.NSE	HLV Limited	20221219	14.3	14.7	14.25	14.45	865661	14.45	up	up	correct
HMT.NSE	HMT Limited	20221219	37.45	37.45	35.3	35.4	6607	35.4	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20221219	58.05	60.45	57.7	59.55	70973	59.55	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20221219	718	718	686.1	692.65	24813	692.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20221219	282.94	282.95	277.7	278.14	10516	278.14	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20221219	738.05	743.9	715.1	720.85	262503	720.85	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20221219	41387	41798.8	40865.1	41153.2	3641	41153.2	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20221219	2640	2640	2503.25	2525.55	14015	2525.55	down	down	correct
HOVS.NSE	HOV Services Limited	20221219	53.15	53.7	52.5	52.9	5241	52.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20221219	103.1	105.7	102.9	104.75	207614	104.75	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20221219	98.45	99.25	97.3	97.7	1308930	97.7	down	down	correct
HTMEDIA.NSE	HT Media Limited	20221219	22.9	24.2	22.4	23.45	810445	23.45	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20221219	47.1	52	47.1	49.1	792911	49.1	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20221219	54.3	58.8	53.75	57.9	33188218	57.9	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20221219	195.6	203.9	195.6	200.85	73105	200.85	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20221219	191.06	195.51	190.01	192.75	1194	192.75	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20221219	84.35	86.9	83.8	86.05	7877769	86.05	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20221219	147.5	151.7	146.1	150	11631988	150	up	up	correct
ICDSLTD.NSE	ICDS Limited	20221219	32.65	32.65	30.6	32	2840	32	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20221219	270	270	261.55	265.35	15836	265.35	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20221219	26.63	26.63	25.82	26.27	29405	26.27	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20221219	178.27	178.27	174.93	177.71	48495	177.71	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20221219	62.9	62.9	52.5	58.31	254552	58.31	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20221219	908	910.6	901.15	906.45	7015083	906.45	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20221219	43.44	43.55	43.21	43.44	18335	43.44
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20221219	218.98	220.01	217.63	219.96	4442	219.96	up	down	incorrect
ICICIFMCG.NSE	ICICIPRAMC	20221219	465.97	470.5	463.12	469.42	14136	469.42	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20221219	1237	1250	1224.45	1248.35	307588	1248.35	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20221219	47.31	47.74	47.21	47.67	718260	47.67	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20221219	999.01	1000.01	998.35	999.99	272720	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20221219	145.98	146.25	143.24	146.06	230720	146.06	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20221219	123.97	123.97	122.41	123.74	14190	123.74	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20221219	204.75	210	201.45	203.27	12531	203.27	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20221219	199.94	200.74	198.11	200.42	331830	200.42	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20221219	100.55	100.97	100	100.75	20729	100.75	up	down	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20221219	51	51	44.03	44.84	57457	44.84	down	up	incorrect
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20221219	82.67	82.67	80.49	81.18	38883	81.18	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20221219	445.6	453.3	444.65	452.65	652572	452.65	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20221219	678.5	679.99	675.01	678.88	1295	678.88	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20221219	135.95	137.1	134.25	135.9	89001	135.9	down	down	correct
ICRA.NSE	ICRA Limited	20221219	4562	4640.05	4550	4578.3	2714	4578.3	up	up	correct
IDBI.NSE	IDBI Bank Limited	20221219	57.5	57.95	56.3	57.2	11234411	57.2	down	up	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20221219	4969.25	4969.25	4937.5	4944.35	58	4944.35	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20221219	8.35	8.45	8.25	8.35	70978218	8.35
IDFC.NSE	IDFC Limited	20221219	83.7	86.35	82.9	86.05	8864781	86.05	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20221219	62.25	62.7	61.35	62.5	23508086	62.5	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20221219	194.56	196.34	194.56	195.95	526	195.95	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20221219	144.85	145.5	143	144.8	2711447	144.8	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20221219	551	590	550.05	571.15	16072	571.15	up	up	correct
IFBIND.NSE	IFB Industries Limited	20221219	977.8	984.8	962.7	975.9	16291	975.9	down	down	correct
IFCI.NSE	IFCI Limited	20221219	15.5	16.2	15.35	15.75	22659001	15.75	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20221219	260.05	267.45	260.05	265.45	9580	265.45	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20221219	406.8	414.7	406.8	413.3	16605	413.3	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20221219	433.8	442	431.4	441.15	1519313	441.15	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20221219	541.5	541.5	526.5	528.3	11634	528.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20221219	497.5	505.75	487.25	500.05	555420	500.05	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20221219	68.2	69.1	67.95	68.55	657750	68.55	up	down	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20221219	1856	1870	1814.8	1823.1	22968	1823.1	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20221219	87.5	87.85	86.3	86.8	1246	86.8	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20221219	14.45	15	14.45	14.55	13305	14.55	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20221219	5.2	5.35	4.95	5.25	70649	5.25	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20221219	37.45	39.15	36.85	39.15	554679	39.15	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20221219	256	264	256	263	45801	263	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20221219	727.5	747.45	727.5	739.95	4369	739.95	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20221219	4.55	4.55	4.55	4.55	6174	4.55
INCREDIBLE.NSE	Incredible Industries Limited	20221219	22.75	24.5	22.75	23.45	14208	23.45	up	up	correct
INDIANB.NSE	Indian Bank	20221219	293.8	297.8	288.1	291	1404024	291	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20221219	40.55	41	36.65	37.6	2580390	37.6	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20221219	327.15	328.4	320.25	326.8	3337250	326.8	down	down	correct
INDIACEM.NSE	The India Cements Limited	20221219	230	234.75	227.85	233.45	2077906	233.45	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20221219	760	799.2	760	769.15	220599	769.15	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20221219	4330.05	4575	4320	4481.15	315105	4481.15	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20221219	232.4	233.75	222.05	225.15	9067	225.15	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20221219	155.75	157.45	155.2	156.1	19350	156.1	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20221219	1965	2032.45	1945.3	2027.1	463961	2027.1	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20221219	1326	1326.95	1311.5	1322.1	41450	1322.1	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20221219	6.9	7.2	6.9	7.15	4967	7.15	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20221219	415	415.15	395.05	404.85	16731	404.85	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20221219	392.7	403	389.45	398.1	51571	398.1	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20221219	62	67.6	61.55	66.9	446798	66.9	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20221219	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20221219	149.55	149.55	143	147.4	14717	147.4	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20221219	192.4	192.4	185.35	187.4	4464	187.4	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20221219	335	357.55	334	348.05	4460	348.05	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20221219	14.3	15.15	14.15	15.1	278465	15.1	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20221219	83.9	83.95	82.6	83.25	58825	83.25	down	down	correct
INDSWFTLAB.NSE	Ind	20221219	63.55	68	63.55	65.65	46323	65.65	up	up	correct
INDSWFTLTD.NSE	Ind	20221219	10.5	10.5	9.85	10	45210	10	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20221219	75.5	76.45	74.2	76	187342	76	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20221219	1233.95	1241.7	1212.1	1223.55	1382378	1223.55	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20221219	196.9	198.85	195.25	196.5	1000864	196.5	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20221219	824.7	831.95	821.05	823.8	7985	823.8	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20221219	19.55	19.7	18.75	18.95	8869924	18.95	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20221219	537	537	522.55	523.4	11924	523.4	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20221219	5.65	5.9	5.4	5.45	27739	5.45	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20221219	553.13	566.89	553.13	566.18	2367	566.18	up	up	correct
INFY.NSE	Infosys Limited	20221219	1507.95	1516.9	1495.05	1507.35	6222740	1507.35	down	down	correct
INGERRAND.NSE	Ingersoll	20221219	2060	2064.75	2007.8	2033.65	8212	2033.65	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20221219	541.05	543.3	529.2	537.15	222974	537.15	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20221219	112.25	112.8	109.15	109.75	461411	109.75	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20221219	747	759.95	744.4	757.65	33301	757.65	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20221219	62.3	63.95	61	61.9	18398	61.9	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20221219	420	429.2	416	425.5	299798	425.5	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20221219	72.8	72.8	70.6	70.85	26939	70.85	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20221219	2.75	2.95	2.7	2.75	15925792	2.75
IOB.NSE	Indian Overseas Bank	20221219	33.6	34.85	32.2	32.85	115915554	32.85	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20221219	77.2	78.15	76.6	77.95	12681354	77.95	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20221219	332	334	326.6	330.55	70476	330.55	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20221219	854.35	859.4	846.9	854.1	129641	854.1	down	down	correct
IPL.NSE	India Pesticides Limited	20221219	258.4	258.4	255	256.25	36096	256.25	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20221219	308	315.9	305.45	312.8	4496587	312.8	up	up	correct
IRCON.NSE	Ircon International Limited	20221219	61.6	63.4	60.25	62.9	6847089	62.9	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20221219	675.75	681.6	673	676.8	2696707	676.8	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20221219	32.3	33.25	32.2	32.85	38418582	32.85	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20221219	274.9	274.9	268	269.65	12066	269.65	down	down	correct
ISEC.NSE	ICICI Securities Limited	20221219	511.85	527.55	508	519.8	400967	519.8	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20221219	127	131.15	123.55	126.15	17062	126.15	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20221219	506.5	521	506.45	513.95	50666	513.95	up	up	correct
ISMTLTD.NSE	ISMT Limited	20221219	52.3	54.5	51.8	54.15	314588	54.15	up	up	correct
ITC.NSE	ITC Limited	20221219	336.8	342.35	335.35	340.5	7812801	340.5	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20221219	361.8	375.4	359.05	373.7	61075	373.7	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20221219	132.65	134	129.7	130.1	684064	130.1	down	down	correct
ITI.NSE	ITI Limited	20221219	109.35	111	108.8	110	315543	110	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20221219	8	8.25	8	8.1	319488	8.1	up	up	correct
IVP.NSE	IVP Limited	20221219	131.95	135	131.15	131.6	7690	131.6	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20221219	4847.9	4847.95	4824.1	4847.95	20	4847.95	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20221219	2020	2035.2	2010.5	2024.95	54	2024.95	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20221219	946.4	962.6	899.1	903.2	2743	903.2	down	down	correct
IZMO.NSE	IZMO Limited	20221219	75.7	76.95	75.3	76.4	16682	76.4	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20221219	56.4	56.65	53.8	55.65	12442457	55.65	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20221219	74.7	74.7	73.65	74.25	96808	74.25	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20221219	388	394.75	374.05	375.85	31823	375.85	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20221219	52.7	52.7	48	48.8	360839	48.8	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20221219	160.6	162.25	158.55	160.85	971072	160.85	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20221219	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20221219	104	108.55	103	108.55	49958	108.55	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20221219	107.85	107.85	105.35	107.15	806667	107.15	down	down	correct
JASH.NSE	Jash Engineering Limited	20221219	855.8	860	830.55	854.3	3776	854.3	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20221219	169.7	171.65	168.75	170.4	20486	170.4	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20221219	170	176.9	166.95	169.8	37573	169.8	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20221219	25.75	26	25.25	25.4	115867	25.4	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20221219	98.8	103.95	98.8	101.85	178221	101.85	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20221219	2125	2137.85	2052	2064.8	70844	2064.8	down	down	correct
JBFIND.NSE	JBF Industries Limited	20221219	8.65	8.8	8.35	8.5	217338	8.5	down	down	correct
JBMA.NSE	JBM Auto Limited	20221219	415	472.5	412.95	449.75	877964	449.75	up	down	incorrect
JCHAC.NSE	Johnson Controls	20221219	1165.35	1176.95	1142.2	1148	20759	1148	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20221219	98.4	103.15	97.1	102.5	2082121	102.5	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20221219	78.9	78.9	74.1	76.4	107332	76.4	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20221219	23.5	24.3	23.3	23.65	110275	23.65	up	up	correct
JIKIND.NSE	JIK Industries Limited	20221219	0.75	0.75	0.75	0.75	60	0.75
JINDALPHOT.NSE	Jindal Photo Limited	20221219	321.05	334.95	321.05	328.5	10440	328.5	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20221219	850.95	851.95	838.8	841.75	20775	841.75	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20221219	542.9	553.9	542.55	552.6	2461987	552.6	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20221219	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20221219	277.05	278.25	271.65	273.7	37698	273.7	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20221219	390	398.35	388	390.1	61426	390.1	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20221219	19.6	19.7	19.15	19.35	35491	19.35	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20221219	35.9	36.65	34.8	35.05	2442324	35.05	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20221219	109.75	112.05	109.5	110.5	9734	110.5	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20221219	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20221219	3070	3088.75	3025	3073.45	56397	3073.45	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20221219	284.9	295.3	283	292.7	222293	292.7	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20221219	855	887	854	867.2	773624	867.2	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20221219	413.45	434	413.45	425.1	3277500	425.1	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20221219	198.95	199.1	195	196.8	800612	196.8	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20221219	70.9	70.9	69.05	69.9	6816	69.9	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20221219	133	135.8	130.65	133.05	336187	133.05	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20221219	82	82.45	80.6	80.9	1165922	80.9	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20221219	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20221219	200.25	201.4	195	199.75	9835	199.75	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20221219	10.95	11.15	10.8	11.05	14604117	11.05	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20221219	1.85	1.85	1.85	1.85	588422	1.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20221219	467.7	471.45	462.45	471.45	4179	471.45	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20221219	8.05	8.3	8	8.15	73179657	8.15	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20221219	217.15	219.25	213.6	216.7	551399	216.7	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20221219	393.25	400	392.8	399.3	88244	399.3	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20221219	287	287.5	278.35	279.9	790238	279.9	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20221219	4141.1	4255.95	4141.1	4195.85	851	4195.85	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20221219	31.9	32	31.35	31.85	1081292	31.85	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20221219	742	750.8	739.75	749.45	944749	749.45	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20221219	151.1	156.9	148.6	155.15	473719	155.15	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20221219	522.85	524.25	517.1	519.3	1339179	519.3	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20221219	435.5	435.5	422.3	429.8	7973	429.8	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20221219	549.25	552.7	540.05	548.4	173823	548.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20221219	406.75	408.65	401.5	403.15	71718	403.15	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20221219	456.69	459.64	453.59	458.98	76747	458.98	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20221219	597	629	583.65	622.45	760457	622.45	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20221219	208	211.45	202.7	207.45	385845	207.45	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20221219	16.4	17	16.4	16.95	177244	16.95	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20221219	479.75	501.95	473	495.4	93047	495.4	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20221219	1119	1122.65	1094	1107.75	233378	1107.75	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20221219	216.05	232	216.05	226.85	181540	226.85	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20221219	544	546.45	532.05	539.9	138286	539.9	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20221219	270.8	270.8	252.9	261.8	686	261.8	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20221219	127.25	130	123.6	129.2	8068881	129.2	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20221219	115	116.25	108.1	108.9	148877	108.9	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20221219	370	370	359	362.45	159385	362.45	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20221219	10.15	10.6	10.1	10.3	169534	10.3	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20221219	135	135	130.15	130.65	9725	130.65	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20221219	96.25	97.85	93	93.6	27339	93.6	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20221219	426	433.65	424.6	429.95	71719	429.95	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20221219	117.7	117.7	115.25	116	938	116	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20221219	28.95	29.65	27.65	28.25	16080	28.25	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20221219	111.25	114.9	107.8	114.1	6076034	114.1	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20221219	5.8	5.8	5.5	5.5	31064	5.5	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20221219	8.35	8.35	7.95	8	34168	8	down	down	correct
KAYA.NSE	Kaya Limited	20221219	324.4	327.95	319	321.65	5631	321.65	down	down	correct
KCP.NSE	The KCP Limited	20221219	119	119.2	117	117.55	378555	117.55	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20221219	31.1	34.2	31.05	32.65	10837353	32.65	up	up	correct
KDDL.NSE	KDDL Limited	20221219	1020.25	1035.95	1000.1	1006.45	19545	1006.45	down	down	correct
KEC.NSE	KEC International Limited	20221219	482.7	488.15	473.35	478.2	340273	478.2	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20221219	76.95	77.5	74.9	75.35	198588	75.35	down	up	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20221219	34.45	34.45	34.45	34.45	2727	34.45
KEI.NSE	KEI Industries Limited	20221219	1529.9	1544	1520.05	1537.15	145130	1537.15	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20221219	58.6	60	57.25	58.5	106570	58.5	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20221219	2443.1	2469.95	2382	2400.05	9545	2400.05	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20221219	308	309.35	302.5	309.35	6064	309.35	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20221219	61.7	61.7	59.3	59.65	1224964	59.65	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20221219	100.55	107.9	100.55	107.05	29993	107.05	up	up	correct
KHADIM.NSE	Khadim India Limited	20221219	264.55	278.25	262.85	276.8	55100	276.8	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20221219	80.35	80.75	77.3	78	236493	78	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20221219	53.9	53.9	50.85	52.9	2262	52.9	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20221219	37	37	35.55	36.95	3192	36.95	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20221219	1919	1920	1890	1900.35	551	1900.35	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20221219	161.5	162	158.95	161.8	2195	161.8	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20221219	1451.8	1484.15	1451.8	1469.35	20304	1469.35	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20221219	1241.7	1261.9	1237	1248.25	1775	1248.25	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20221219	216	231.45	216	224.55	157579	224.55	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20221219	508.5	512	498.05	501.3	104336	501.3	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20221219	321.5	345.4	301.3	341.4	413723	341.4	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20221219	331.85	337.7	328.05	333.55	62758	333.55	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20221219	321.6	325	311.1	313.4	406098	313.4	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20221219	1897	1940	1862	1920	2020	1920	up	up	correct
KITEX.NSE	Kitex Garments Limited	20221219	191	191.6	188	189.1	81016	189.1	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20221219	543.15	575	543.15	556.55	351290	556.55	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20221219	31.35	35.35	31.15	33.15	5719098	33.15	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20221219	255	265	253.65	258.45	250479	258.45	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20221219	88.35	88.7	86.1	86.65	177710	86.65	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20221219	297.3	297.3	283.45	288.2	109321	288.2	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20221219	152.5	154.8	149.9	150.9	100034	150.9	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20221219	1840.55	1864	1840.5	1858.15	1713647	1858.15	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20221219	439.58	441.35	438	439.94	311288	439.94	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20221219	46.46	46.84	46.38	46.47	274756	46.47	up	down	incorrect
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20221219	29.74	29.8	29.4	29.61	78029	29.61	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20221219	205.33	205.33	194.27	196.12	23648	196.12	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20221219	101.51	102.99	101.46	102.14	15558	102.14	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20221219	435.97	435.97	426.31	430.19	11638	430.19	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20221219	46.05	52.95	46.05	50.65	7401632	50.65	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20221219	72.1	74.3	71.6	72.25	137614	72.25	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20221219	128	129.05	124.35	127.95	8232	127.95	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20221219	702.95	719.8	700.6	710.05	2281423	710.05	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20221219	513.35	514.5	498	501.85	862874	501.85	down	down	correct
KRBL.NSE	KRBL Limited	20221219	417.35	430	415.1	429.15	503108	429.15	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20221219	115.85	115.85	111.25	112.1	19045	112.1	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20221219	4.05	4.2	3.8	3.9	133204	3.9	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20221219	420.95	438.9	411.1	433.4	63730	433.4	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20221219	475	480.75	469.1	476.9	18235	476.9	up	down	incorrect
KSB.NSE	KSB Limited	20221219	1880.15	1921	1875.5	1899.3	9393	1899.3	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20221219	551.45	551.45	540.5	549.1	80356	549.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20221219	357.2	366.5	356.2	362.05	39278	362.05	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20221219	153.45	163	151.35	160.05	2637794	160.05	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20221219	144.5	148.8	142.55	146.1	168258	146.1	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20221219	91.8	93.6	90.55	93.1	7989647	93.1	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20221219	6.3	6.4	6.05	6.4	3495	6.4	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20221219	2287.95	2301.95	2251.25	2281.1	147053	2281.1	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20221219	100.35	102.3	100.35	101.3	30210	101.3	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20221219	403.45	413.5	398.85	405.95	196177	405.95	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20221219	34.75	35.45	34.15	34.5	73473	34.5	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20221219	390	391.4	382	387.75	1530265	387.75	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20221219	12802.65	12955.2	12600	12708	5854	12708	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20221219	85.95	86.15	78.6	82.3	9732584	82.3	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20221219	120.05	124	120.05	121.15	1665	121.15	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20221219	693.55	702	688.8	692.75	36018	692.75	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20221219	10.4	10.4	10.4	10.4	69961	10.4
LIBAS.NSE	Libas Consumer Products Limited	20221219	20.25	20.25	19.65	19.8	76089	19.8	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20221219	307.6	308.8	295.95	298.45	80273	298.45	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20221219	404.4	410.7	402.3	409.45	791092	409.45	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20221219	22.6	23.03	22.41	22.63	10922	22.63	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20221219	195.01	198.25	195	198.08	139	198.08	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20221219	668.19	672	668	670.85	216	670.85	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20221219	197	199.89	196.36	197.44	279	197.44	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20221219	234.75	244.95	230	233.7	191960	233.7	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20221219	362	379.05	360	368.75	76714	368.75	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20221219	3499.75	3555.75	3482.45	3526.6	110275	3526.6	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20221219	1000	1000.01	999.51	1000	1287784	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20221219	999.99	1000.01	999.98	1000	11181	1000	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20221219	1036	1044.65	1023.05	1040.1	140639	1040.1	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20221219	106.1	109	103.8	104.1	77047	104.1	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20221219	80.45	82.7	78.05	81.05	7864	81.05	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20221219	137.95	140.5	135.1	139.3	10367	139.3	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20221219	8.15	8.5	7.65	7.7	263294	7.7	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20221219	15.25	17.65	15.2	17.25	31925725	17.25	up	up	correct
LT.NSE	Larsen & Toubro Limited	20221219	2171	2187.45	2155.05	2184	1592779	2184	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20221219	4261	4380	4261	4372.6	435967	4372.6	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20221219	3960	4025	3931.5	3990.05	127152	3990.05	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20221219	1250.9	1294.9	1245.05	1290.65	2767603	1290.65	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20221219	1894.95	1899.45	1839.55	1855.85	8300	1855.85	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20221219	254	254	245.5	248.15	73302	248.15	down	down	correct
LUPIN.NSE	Lupin Limited	20221219	726	732.05	724.15	728.6	393415	728.6	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20221219	1686	1695.35	1672	1680.85	24534	1680.85	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20221219	305.1	318.4	301.55	312.3	1356334	312.3	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20221219	130	133.5	128.1	130.85	80692	130.85	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20221219	6.15	6.35	6.1	6.15	45124	6.15
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20221219	234.65	237.2	230.65	236.05	1292061	236.05	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20221219	179.95	182.35	178	179.2	24765	179.2	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20221219	334	353.95	331.5	339.65	42224	339.65	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20221219	43.85	46	43.1	45.4	14039	45.4	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20221219	6.65	6.65	6.4	6.5	139675	6.5	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20221219	93.95	94.6	82.55	84.6	14243202	84.6	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20221219	30.52	30.77	30.42	30.69	6782	30.69	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20221219	38.46	38.47	38.11	38.35	771876	38.35	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20221219	19.2	19.42	19.2	19.38	47543	19.38	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20221219	316.9	358.8	316.9	347.85	321103	347.85	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20221219	19.05	20.7	19.05	20.3	210358	20.3	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20221219	32.8	34.25	32.4	33.7	84007974	33.7	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20221219	119.05	124.1	119.05	121.1	2316	121.1	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20221219	69.3	70.05	67.35	69.1	17881	69.1	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20221219	105.5	109.35	105.5	108.25	23709	108.25	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20221219	73.95	73.95	73	73.2	19413	73.2	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20221219	337	344.6	329	333.7	3427482	333.7	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20221219	362.4	365.95	360.2	363.65	48381	363.65	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20221219	470.9	472.8	451.85	458.3	272244	458.3	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20221219	4850	4897.9	4831.5	4850.45	1151	4850.45	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20221219	351	353.85	319.5	325.55	1119912	325.55	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20221219	950.05	1025	945.7	1016.85	129668	1016.85	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20221219	32.75	35.85	32.3	35.15	262584	35.15	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20221219	191.14	192.75	190.51	192.64	21361	192.64	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20221219	21.4	21.65	20.8	21.4	41764	21.4
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20221219	18.6	18.95	18.15	18.6	27796	18.6
MANAKSIA.NSE	Manaksia Limited	20221219	77.4	78.85	77.3	77.4	17132	77.4
MANAKSTEEL.NSE	Manaksia Steels Limited	20221219	35.65	36.65	35.55	36	53304	36	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20221219	83.1	83.5	82.3	82.75	181530	82.75	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20221219	115.8	117.65	114.4	117.15	3384892	117.15	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20221219	137.2	138.85	136.05	136.65	15625	136.65	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20221219	92.9	93	88.05	88.55	777553	88.55	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20221219	324.6	324.6	316.05	319.9	60510	319.9	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20221219	79.4	79.9	78	78.5	68515	78.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20221219	80.1	80.6	79.5	79.85	165232	79.85	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20221219	16.85	16.85	15.75	16.15	9782	16.15	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20221219	433.4	438.83	432.26	438.32	455	438.32	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20221219	69.3	69.6	66.9	67	17688	67	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20221219	244.45	287.8	242.4	276.25	383424	276.25	up	down	incorrect
MARICO.NSE	Marico Limited	20221219	515	526.55	513.2	525.45	1396813	525.45	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20221219	33.35	34.25	32.5	32.9	383746	32.9	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20221219	60.4	61.8	60	61.25	845419	61.25	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20221219	8498.8	8621.45	8451	8603.85	464106	8603.85	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20221219	840	865.8	835.55	840.65	16196	840.65	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20221219	104.6	115.6	104.6	115	14462	115	up	up	correct
MASTEK.NSE	Mastek Limited	20221219	1781	1795.9	1764	1776.85	31124	1776.85	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20221219	573.25	580	570	572.1	9863	572.1	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20221219	101.7	114.25	101.7	103.65	3275106	103.65	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20221219	427	432.7	418.6	424.6	1120013	424.6	down	down	correct
MAXIND.NSE	Max India Limited	20221219	110.95	110.95	103.8	105.7	363274	105.7	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20221219	173.3	173.3	168.15	169.55	22167	169.55	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20221219	418	422	415.55	419.95	128300	419.95	up	up	correct
MAZDA.NSE	Mazda Limited	20221219	654.05	668	650	663	3066	663	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20221219	837	857.95	815.65	841.6	2673103	841.6	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20221219	534.9	536	522	533.25	22227	533.25	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20221219	3.65	3.75	3.6	3.75	173955	3.75	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20221219	21.8	23.2	21.7	22.7	133535	22.7	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20221219	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20221219	905	917.2	898.1	914.2	671714	914.2	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20221219	31.6	33.15	31	32.9	55363	32.9	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20221219	29.2	30.2	28.8	30.2	169952	30.2	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20221219	1642.9	1664.8	1634.15	1658.55	221580	1658.55	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20221219	35.55	36	34.5	35.5	56105	35.5	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20221219	2.45	2.45	2.45	2.45	2382	2.45
MENONBE.NSE	Menon Bearings Limited	20221219	93.15	95.15	91.9	94.35	48000	94.35	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20221219	19	19.45	18.35	18.85	267124	18.85	down	down	correct
MERCATOR.NSE	Mercator Limited	20221219	1.15	1.25	1.15	1.2	337477	1.2	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20221219	4.05	4.05	3.85	4	22326	4	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20221219	1295	1303.45	1277.75	1285.45	319931	1285.45	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20221219	1221.8	1221.8	1196.25	1203.55	57214	1203.55	down	down	correct
MFSL.NSE	Max Financial Services Limited	20221219	704.4	722.4	703.2	716.15	448496	716.15	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20221219	37.9	38	36.3	37.3	519156	37.3	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20221219	890.6	910.7	888.05	906.85	587354	906.85	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20221219	274.85	279	274.8	278.25	136569	278.25	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20221219	225	230.2	222.65	224.95	596779	224.95	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20221219	217.5	218.7	213.05	214.7	394537	214.7	down	up	incorrect
MINDSPACE.NSE	RR	20221219	338	339.9	335.2	337.4	52796	337.4	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20221219	136.45	141.9	135.5	136	19031	136	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20221219	17.85	20.8	17.6	20	6051924	20	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20221219	255	265.5	250	259.55	721827	259.55	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20221219	12.75	12.9	12.3	12.35	20543	12.35	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20221219	885.05	888	852.15	857.3	10900	857.3	down	down	correct
MMP.NSE	MMP Industries Limited	20221219	127.25	127.25	123.65	126.25	8110	126.25	down	down	correct
MMTC.NSE	MMTC Limited	20221219	40.95	41.7	40.2	41.35	2440041	41.35	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20221219	72.45	72.45	70.5	70.5	1672	70.5	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20221219	50.18	50.24	50.18	50.2	2498	50.2	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20221219	17.65	18.4	17.5	18.05	31658	18.05	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20221219	6.15	6.15	5.65	6	8126	6	down	up	incorrect
MOIL.NSE	MOIL Limited	20221219	169	172.2	168.15	171.45	477775	171.45	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20221219	12.95	13.15	12.5	12.85	136424	12.85	down	down	correct
MOL.NSE	Meghmani Organics Limited	20221219	115.95	116.1	113.15	113.6	355651	113.6	down	down	correct
MOLDTECH.NSE	Mold	20221219	124.05	133.4	122.15	125.5	613923	125.5	up	up	correct
MOLDTKPAC.NSE	Mold	20221219	949.9	949.9	932.35	944.2	22162	944.2	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20221219	34.95	34.95	33.74	34.02	79694	34.02	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20221219	186.07	186.07	183.81	185.19	2683	185.19	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20221219	94.89	94.89	92.17	92.81	600192	92.81	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20221219	702.05	713.45	700	700.9	16797	700.9	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20221219	26.2	26.2	21.8	23.85	37344	23.85	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20221219	31.75	31.95	31	31.35	1680838	31.35	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20221219	707.8	714	692.15	701.2	132664	701.2	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20221219	30.8	30.8	27.25	28.6	21981	28.6	down	down	correct
MPHASIS.NSE	Mphasis Limited	20221219	1921	1929.1	1896.05	1923.05	323348	1923.05	up	up	correct
MPSLTD.NSE	MPS Limited	20221219	969.9	995.5	969.9	982.95	34228	982.95	up	up	correct
MRF.NSE	MRF Limited	20221219	89113	90230.95	88536.65	89916.95	5089	89916.95	up	up	correct
MRO.NSE	TEK	20221219	64	64	61.7	63	6371	63	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20221219	61.95	62.2	60.35	61.65	2847660	61.65	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20221219	9.5	9.65	9.5	9.55	227944	9.55	up	up	correct
MSTCLTD.NSE	MSTC Limited	20221219	318.7	320.15	314.3	316.55	239646	316.55	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20221219	1643	1649.35	1622.55	1635.7	108413	1635.7	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20221219	8.1	8.15	7.9	7.9	108650	7.9	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20221219	29.5	30.2	28.4	28.6	10672840	28.6	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20221219	117.9	130.8	116.7	127.4	719434	127.4	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20221219	55.75	57.5	55.65	57	10746	57	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20221219	50.55	51.35	50.1	51.05	53166	51.05	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20221219	108.65	108.65	105.75	107.4	18027	107.4	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20221219	41.1	41.8	40.4	41.05	104259	41.05	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20221219	294.5	298.4	287.5	292.9	19274	292.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20221219	1087.15	1101.95	1080.6	1089.65	356258	1089.65	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20221219	90.05	91.4	86.75	88.75	236730	88.75	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20221219	11.4	11.4	11	11.4	1773749	11.4
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20221219	21.45	21.45	19.45	19.45	27453	19.45	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20221219	45	45.75	43.5	43.9	33361	43.9	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20221219	318.6	322.45	318	320.15	7076	320.15	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20221219	114.95	121.95	112.05	117.4	77210	117.4	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20221219	274	274	265	266.6	10722	266.6	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20221219	280	284.95	275.55	278.2	24764	278.2	down	up	incorrect
NAM.NSE	INDIA	20221219	267.45	268.4	264.2	266.25	342353	266.25	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20221219	561	563	548.05	549.35	380146	549.35	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20221219	174.5	176.85	172.8	174.3	19331	174.3	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20221219	77.1	78.4	76.75	78.1	7108283	78.1	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20221219	3.9	3.9	3.7	3.75	11375	3.75	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20221219	4096.3	4235.75	4065.15	4193.3	352505	4193.3	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20221219	4121.35	4174	4018	4156.25	193769	4156.25	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20221219	63.45	66.9	63	65.95	1275221	65.95	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20221219	133.7	136	131.6	133.1	442444	133.1	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20221219	603.05	603.5	585.1	588.95	127907	588.95	down	down	correct
NBCC.NSE	NBCC (India) Limited	20221219	40.95	41.65	40.5	41.3	5762749	41.3	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20221219	1694.8	1740	1680.05	1697.95	48	1697.95	up	up	correct
NCC.NSE	NCC Limited	20221219	86.25	88.05	84.65	87	6024744	87	up	up	correct
NCLIND.NSE	NCL Industries Limited	20221219	178.75	178.85	176.25	177.35	61765	177.35	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20221219	1441	1448	1317.1	1415.6	1420	1415.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20221219	26.4	26.9	26.25	26.35	78500	26.35	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20221219	550.1	568.95	541.15	544.05	8536	544.05	down	down	correct
NDTV.NSE	New Delhi Television Limited	20221219	372.5	381.6	364.5	368.9	842986	368.9	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20221219	25.85	25.85	24.9	25.2	202823	25.2	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20221219	23.2	23.65	22.75	23.2	194566	23.2
NELCAST.NSE	Nelcast Limited	20221219	103.95	106.25	102.1	104.9	317353	104.9	up	up	correct
NELCO.NSE	Nelco Limited	20221219	760	760	745	748	29877	748	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20221219	1228.5	1245	1215.05	1233.9	44186	1233.9	up	up	correct
NESCO.NSE	Nesco Limited	20221219	637	637	626.05	628.9	63273	628.9	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20221219	195.55	195.98	190.5	192.55	628	192.55	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20221219	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20221219	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20221219	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20221219	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20221219	72.3	72.55	70.65	70.95	896580	70.95	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20221219	1698	1732.05	1674.6	1693.95	25922	1693.95	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20221219	370	371.3	363.85	369.9	36964	369.9	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20221219	7.35	7.4	7	7	33667	7	down	down	correct
NFL.NSE	National Fertilizers Limited	20221219	79	82.45	75.55	77.5	42779698	77.5	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20221219	102.8	103	98	100.7	106025	100.7	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20221219	755.9	759.4	749.2	756.3	73700	756.3	up	up	correct
NHPC.NSE	NHPC Limited	20221219	40.7	40.9	40	40.15	7553505	40.15	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20221219	122.6	137.5	121.95	133.95	15659814	133.95	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20221219	22.7	22.7	21.85	22.05	2959	22.05	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20221219	201.42	201.79	198.66	201.67	1720911	201.67	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20221219	322.45	322.45	309.05	310.85	243030	310.85	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20221219	7	7.1	6.9	6.95	341227	6.95	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20221219	4.05	4.05	3.9	3.95	341115	3.95	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20221219	1905.05	1910.05	1870	1892.35	1860	1892.35	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20221219	420.2	434.4	417	418.3	7697	418.3	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20221219	30.8	31	29.8	30.25	23356	30.25	down	down	correct
NITCO.NSE	NITCO Limited	20221219	26.3	26.4	25.6	26.15	59492	26.15	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20221219	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20221219	202	202	196	197.95	75751	197.95	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20221219	76.9	76.9	71.55	72.95	3315	72.95	down	down	correct
NKIND.NSE	N.K Industries Limited	20221219	41.4	42.85	39	39	4458	39	down	down	correct
NLCINDIA.NSE	NLC India Limited	20221219	88.85	92	87.3	91.5	5674041	91.5	up	up	correct
NMDC.NSE	NMDC Limited	20221219	123.8	124.4	123	123.95	4222584	123.95	up	up	correct
NOCIL.NSE	NOCIL Limited	20221219	235.6	243.15	232.2	240.45	620797	240.45	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20221219	8.25	8.25	8.05	8.15	142723	8.15	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20221219	8.15	8.2	8.15	8.15	1821	8.15
NOVARTIND.NSE	Novartis India Limited	20221219	659.3	664	655.6	659.55	3265	659.55	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20221219	224.6	225.35	223.5	224.35	306	224.35	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20221219	300	308.45	292.8	299.2	21151	299.2	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20221219	144.7	156.8	143.5	154.55	699026	154.55	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20221219	2342	2399	2310	2323.9	1347	2323.9	down	down	correct
NTL.NSE	Neueon Towers Limited	20221219	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20221219	169.8	172.25	169.5	171.8	7706855	171.8	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20221219	390.05	396	390	390.25	13266	390.25	up	down	incorrect
NURECA.NSE	Nureca Limited	20221219	496	496	487	489.2	42905	489.2	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20221219	386.15	392.7	385	385.5	32441	385.5	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20221219	115.65	115.85	111	115.85	40341	115.85	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20221219	438	446.75	438	440.6	2727	440.6	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20221219	870.1	891.5	860.55	885.1	523379	885.1	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20221219	804.95	805.95	789.3	800	4037	800	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20221219	3038.95	3038.95	2990.25	2999.7	62592	2999.7	down	down	correct
OIL.NSE	Oil India Limited	20221219	214.7	215.1	210.45	211.75	588605	211.75	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20221219	18.5	18.5	17	17	58678	17	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20221219	556	571.05	546.35	557.25	158993	557.25	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20221219	58.65	58.65	56.6	57.25	46629	57.25	down	down	correct
OMAXE.NSE	Omaxe Limited	20221219	78	78.2	76.35	76.6	72560	76.6	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20221219	41.5	43.45	41.5	42.15	150253	42.15	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20221219	17.25	17.35	16.6	16.8	44285	16.8	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20221219	16.2	16.65	15.1	15.95	72221	15.95	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20221219	17	17.85	16.8	16.9	552336	16.9	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20221219	147.05	147.55	145	145.8	10635055	145.8	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20221219	99.3	99.35	97	97.7	237200	97.7	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20221219	313	322.9	313	317.05	8441	317.05	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20221219	336	350	324	335.55	394173	335.55	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20221219	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20221219	159.35	162.4	155.05	160.8	25941	160.8	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20221219	361	383.25	361	383.25	7870	383.25	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20221219	28.3	29.85	27.8	29.45	286014	29.45	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20221219	29.5	31.5	29.5	30.55	190323	30.55	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20221219	8.55	8.6	8	8.3	42650	8.3	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20221219	545.45	550	544.05	547.75	3168	547.75	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20221219	132	132	128.35	129.5	294773	129.5	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20221219	271.5	275	269.05	271.95	77190	271.95	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20221219	79.3	81.4	77.55	79.9	914730	79.9	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20221219	64.5	65.65	63.65	63.8	1524	63.8	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20221219	36.4	39.2	36.2	38.85	3636584	38.85	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20221219	3010	3149.35	2995.05	3091.6	11512	3091.6	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20221219	1.05	1.05	1.05	1.05	54214	1.05
ORTINLAB.NSE	Ortin Laboratories Limited	20221219	23.45	27	22.8	26.1	649634	26.1	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20221219	43.7	44.4	43.15	43.8	87386	43.8	up	up	correct
PAGEIND.NSE	Page Industries Limited	20221219	42900	44125	42712.25	43998.8	19871	43998.8	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20221219	80.5	82.25	79.8	81.9	374914	81.9	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20221219	142	151.65	137.3	151.65	19057	151.65	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20221219	182.05	182.05	171	182.05	251145	182.05
PANACEABIO.NSE	Panacea Biotec Limited	20221219	137.5	138.6	137.05	137.8	25994	137.8	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20221219	68.5	68.5	64.15	65	3322	65	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20221219	367.4	367.4	355.55	361.35	131055	361.35	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20221219	158.8	158.8	154.4	155.05	11226	155.05	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20221219	28.4	28.4	27.5	28.4	4614227	28.4
PARAGMILK.NSE	Parag Milk Foods Limited	20221219	105.25	106.4	104.65	105.55	117299	105.55	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20221219	9.1	9.7	9	9.5	742349	9.5	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20221219	21.1	21.35	20.4	20.75	1682514	20.75	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20221219	13.8	14.1	13.7	13.95	119432	13.95	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20221219	83.35	84	80.1	80.45	501526	80.45	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20221219	45.6	51.5	45.25	50.75	2553712	50.75	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20221219	4.25	4.25	4.25	4.25	0	4.25
PEARLPOLY.NSE	Pearl Polymers Limited	20221219	25.55	26.8	25.15	26.2	91059	26.2	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20221219	892.3	895.5	867.1	871.2	892272	871.2	down	down	correct
PENIND.NSE	Pennar Industries Limited	20221219	61.2	63	60.8	62.15	464592	62.15	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20221219	13.85	14.45	13.5	13.7	115374	13.7	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20221219	3981	3986.85	3871.05	3961.35	264896	3961.35	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20221219	211.45	213.7	211.45	213.1	1112675	213.1	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20221219	141.85	144.9	140.95	144.3	4257703	144.3	up	up	correct
PFIZER.NSE	Pfizer Limited	20221219	4450	4455	4400	4417.4	4983	4417.4	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20221219	87.2	87.85	85.1	86.35	26128	86.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20221219	16.5	16.5	16.1	16.35	291395	16.35	down	down	correct
PGEL.NSE	PG Electroplast Limited	20221219	1114.7	1114.7	1080.1	1101.45	29077	1101.45	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20221219	14380	14400	13985	14044.85	3655	14044.85	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20221219	4138.7	4138.7	4029.8	4081.25	9557	4081.25	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20221219	430	438	428.1	434.4	8053	434.4	up	up	correct
PGINVIT.NSE	IV	20221219	129.2	129.49	128.21	129.01	167114	129.01	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20221219	1425	1444.95	1392.25	1402.95	192236	1402.95	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20221219	2591	2605.7	2572	2599.85	216329	2599.85	up	up	correct
PIIND.NSE	PI Industries Limited	20221219	3546	3567.95	3499	3558.5	369644	3558.5	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20221219	1990.05	2000	1971.55	1990.8	9807	1990.8	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20221219	8.05	9.25	8.05	9.1	2966407	9.1	up	down	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20221219	195.55	198	191.55	194.1	6634	194.1	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20221219	43.05	43.4	42.3	42.5	20766	42.5	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20221219	334.45	334.75	326	327.9	115835	327.9	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20221219	252	261.7	246	252.5	168	252.5	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20221219	183.5	184.45	180.6	181.65	32163	181.65	down	up	incorrect
PNB.NSE	Punjab National Bank	20221219	57.05	57.3	55.6	56.05	85831831	56.05	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20221219	66.95	67.75	65.9	66.7	253384	66.7	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20221219	470	511.5	460.8	506.7	3280122	506.7	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20221219	41.9	43.05	41.35	43.05	19414	43.05	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20221219	294.75	294.75	281.25	286.7	772869	286.7	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20221219	215	227.75	215	223.85	3710	223.85	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20221219	265.4	271.45	265.4	269.05	2136	269.05	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20221219	393	399.9	386.6	389.8	40612	389.8	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20221219	2765	2765.35	2657	2730	811353	2730	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20221219	900	909.45	888	893.55	16425	893.55	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20221219	1655	1665	1624.95	1632.1	90356	1632.1	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20221219	408.95	455	405	437.05	1644145	437.05	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20221219	290	291.4	286.1	287.2	1522627	287.2	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20221219	214.05	219.2	213.5	218.9	5819147	218.9	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20221219	3333	3422	3332.05	3384.6	24890	3384.6	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20221219	2215.45	2250	2111	2123.2	26476	2123.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20221219	240.2	250	238.1	248.8	7341	248.8	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20221219	165.35	166.6	161.05	161.55	103727	161.55	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20221219	15.9	15.9	15.25	15.4	121945	15.4	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20221219	378.95	391.5	373.5	375.15	3100253	375.15	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20221219	55.55	56.75	55.25	56.5	630047	56.5	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20221219	5	5.05	4.95	5	518263	5
PRAXIS.NSE	Praxis Home Retail Limited	20221219	31.15	31.2	30	30.3	30455	30.3	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20221219	104.75	104.95	102.45	104.15	38124	104.15	down	down	correct
PRECOT.NSE	Precot Limited	20221219	193.5	193.5	186.1	190.4	3958	190.4	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20221219	73.27	80	73.23	78.4	1614769	78.4	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20221219	424.95	429.9	413	417.85	43918	417.85	down	down	correct
PREMIER.NSE	Premier Limited	20221219	3.25	3.25	3.1	3.25	12388	3.25
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20221219	98.05	100.9	96.4	98.65	18011	98.65	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20221219	45.5	45.5	44.1	44.9	33270	44.9	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20221219	468	475.6	463.8	468.45	276822	468.45	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20221219	197.55	216.6	197.55	215	4320907	215	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20221219	100.95	102	99.6	101.35	73599	101.35	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20221219	628.1	630	610.25	614.4	292664	614.4	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20221219	16.6	16.6	16.2	16.3	125355	16.3	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20221219	1165.6	1185	1161	1177	9033	1177	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20221219	28	33	28	32.55	5531351	32.55	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20221219	116.75	117.9	115.6	116.5	182757	116.5	down	down	correct
PVR.NSE	PVR Limited	20221219	1848	1850.1	1810.6	1845.65	460542	1845.65	down	down	correct
PSB.NSE	Punjab & Sind Bank	20221219	38.85	40	38.5	38.5	9160861	38.5	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20221219	678	690.6	671	677.1	102281	677.1	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20221219	48	48.59	47.56	48.12	2235387	48.12	up	up	correct
PTC.NSE	PTC India Limited	20221219	83.5	84	80.6	80.7	821500	80.7	down	down	correct
PTL.NSE	PTL Enterprises Limited	20221219	33.15	33.85	33.1	33.6	99550	33.6	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20221219	1163.9	1168.95	1132	1143.15	10752	1143.15	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20221219	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20221219	105.75	106.6	99.7	100.95	291200	100.95	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20221219	45.71	46.29	45.71	46.2	19411	46.2	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20221219	1936.01	1950.51	1936.01	1950.43	166	1950.43	up	up	correct
QUESS.NSE	Quess Corp Limited	20221219	440.65	443.5	434.5	436.7	194148	436.7	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20221219	182.8	185	181.2	182.95	33352	182.95	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20221219	1.1	1.1	1	1	66706	1	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20221219	1.9	1.9	1.8	1.9	13600	1.9
RADICO.NSE	Radico Khaitan Limited	20221219	1054.95	1058.75	1040.1	1046.8	92898	1046.8	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20221219	25.25	25.6	24.4	25.05	843294	25.05	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20221219	136.2	137	133.3	134.4	2216511	134.4	down	down	correct
RAIN.NSE	Rain Industries Limited	20221219	178	178.95	175.6	178.05	958091	178.05	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20221219	818	824.8	775	785.6	477726	785.6	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20221219	27.7	27.7	26.05	26.25	108913	26.25	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20221219	895	903	891	894.35	33826	894.35	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20221219	62.4	66.65	61.4	66.65	426025	66.65	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20221219	49.9	51.45	49	50.25	17268	50.25	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20221219	6.95	6.95	6.95	6.95	0	6.95
RALLIS.NSE	Rallis India Limited	20221219	253	257.25	251.1	253.45	272405	253.45	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20221219	15.7	16.3	15.15	15.9	143532	15.9	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20221219	178	182.15	177.75	179.2	944734	179.2	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20221219	714.5	721	709.3	719.45	489293	719.45	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20221219	164.3	164.45	161.8	162.55	76327	162.55	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20221219	262.6	263.75	252.05	253.55	59482	253.55	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20221219	314.9	315.3	304.15	310.85	113039	310.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20221219	27.7	32.1	27.55	30.35	15658498	30.35	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20221219	221.8	227.5	219.5	221.65	2783	221.65	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20221219	900.05	910	900	900.4	5347	900.4	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20221219	1979.85	1979.85	1943.6	1977.2	18426	1977.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20221219	1584	1624.5	1548	1578.9	1315121	1578.9	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20221219	744.95	750.95	721.6	733.25	10746	733.25	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20221219	165.6	168.5	161.95	167.95	11300602	167.95	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20221219	138.9	139.7	132.35	133.2	7458523	133.2	down	down	correct
RCOM.NSE	Reliance Communications Limited	20221219	1.9	1.9	1.9	1.9	2502133	1.9
RECLTD.NSE	REC Limited	20221219	111	113.8	111	113.3	7003000	113.3	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20221219	187	194	183.95	188.8	4266387	188.8	up	up	correct
REFEX.NSE	Refex Industries Limited	20221219	260	275.95	260	275.95	213784	275.95	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20221219	24.25	25.45	24.25	25.45	9919	25.45	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20221219	923	925	911	920	49215	920	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20221219	9.6	9.6	9.6	9.6	403462	9.6
RELIANCE.NSE	Reliance Industries Limited	20221219	2581	2604	2566.7	2599.3	3567363	2599.3	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20221219	173	174.9	171.25	172.3	475676	172.3	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20221219	151.7	152.95	149.5	150.65	646768	150.65	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20221219	250.05	251.9	243.1	249.75	1287	249.75	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20221219	61	65.6	60.85	62.6	83291515	62.6	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20221219	233.4	246.4	228.5	242.75	342513	242.75	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20221219	144.1	147.2	144.1	146.9	9403	146.9	up	up	correct
REPRO.NSE	Repro India Limited	20221219	390	390.2	382.25	389	3284	389	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20221219	131.75	132	125.5	127.2	56995	127.2	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20221219	1216	1223	1190	1200.2	2351	1200.2	down	down	correct
RGL.NSE	Renaissance Global Limited	20221219	93.5	104	93.5	99.1	228407	99.1	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20221219	3.7	3.7	3.6	3.65	609569	3.65	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20221219	819.5	830	806.05	816.65	270490	816.65	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20221219	83.65	87.7	81.05	86.4	1999707	86.4	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20221219	999	1009.1	989.1	1004.15	216626	1004.15	up	up	correct
RITES.NSE	RITES Limited	20221219	359.5	363.5	342.05	346.15	949449	346.15	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20221219	18.5	19.2	18.15	18.85	52084	18.85	up	up	correct
RKEC.NSE	RKEC Projects Limited	20221219	45.7	46.15	45.1	45.35	7986	45.35	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20221219	254.7	269.7	254.55	265.6	1618599	265.6	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20221219	1.95	1.95	1.85	1.9	46840	1.9	down	down	correct
RML.NSE	Rane (Madras) Limited	20221219	403.6	403.6	391	391.7	7388	391.7	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20221219	2.55	2.55	2.45	2.55	539227	2.55
ROHLTD.NSE	Royal Orchid Hotels Limited	20221219	274.9	274.9	262.15	268.35	62962	268.35	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20221219	1832.8	1928.25	1816.75	1901.05	32796	1901.05	up	up	correct
ROLLT.NSE	Rollatainers Limited	20221219	1.6	1.65	1.35	1.65	1580428	1.65	up	up	correct
ROLTA.NSE	Rolta India Limited	20221219	4.25	4.25	4.1	4.15	82878	4.15	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20221219	59.2	62.1	57.2	61.55	5865	61.55	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20221219	750.95	754.2	735.55	743.45	20710	743.45	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20221219	340.8	343.3	330.45	333.75	65492	333.75	down	down	correct
ROUTE.NSE	Route Mobile Limited	20221219	1298	1298	1282.55	1285.25	37424	1285.25	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20221219	867.95	883.85	864.65	880.1	36147	880.1	up	up	correct
RPOWER.NSE	Reliance Power Limited	20221219	15.85	16	15.75	15.8	12178836	15.8	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20221219	39.9	40	39	39.2	42640	39.2	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20221219	487.4	487.4	479	480.5	11274	480.5	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20221219	25.9	26.45	25.85	26	32851	26	up	up	correct
RSWM.NSE	RSWM Limited	20221219	216	216.85	200.3	201.9	271494	201.9	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20221219	265.25	267.4	262	264.45	22752	264.45	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20221219	47.4	48.3	46.9	47.3	876688	47.3	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20221219	4.15	4.3	4.1	4.25	14892463	4.25	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20221219	210	211.8	204	209.9	16975	209.9	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20221219	10.15	10.3	9.7	10	344620	10	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20221219	124	129.7	124	127.3	286545	127.3	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20221219	296.05	297.9	295.6	297.25	39808	297.25	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20221219	25.45	27.8	25.45	27.7	43743	27.7	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20221219	70.7	71.05	68.65	70.05	6550101	70.05	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20221219	23.1	23.85	22.15	22.65	7187	22.65	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20221219	5.3	5.55	5.3	5.3	1433	5.3
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20221219	2.5	2.5	2.5	2.5	25888	2.5
SADBHAV.NSE	Sadbhav Engineering Limited	20221219	16.75	17	15.95	16.8	689417	16.8	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20221219	6.35	6.45	6.05	6.25	446131	6.25	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20221219	1737.15	1737.15	1705.05	1717.35	38472	1717.35	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20221219	29.55	31.3	29.4	29.95	28933	29.95	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20221219	252.6	256	251	253.25	121256	253.25	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20221219	83	83.2	82.1	82.95	8474568	82.95	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20221219	226	230	224	225.45	12580	225.45	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20221219	30.9	34.4	30.2	33.1	20969817	33.1	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20221219	124.2	124.2	120.55	122.45	186781	122.45	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20221219	18.4	20.25	18.35	19.8	4853899	19.8	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20221219	51	52.5	50.25	52.05	3607938	52.05	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20221219	272.1	279.65	272.1	273.6	1141	273.6	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20221219	15.3	15.3	15.3	15.3	130454	15.3
SALZERELEC.NSE	Salzer Electronics Limited	20221219	255	257.5	247	250.55	123784	250.55	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20221219	4.25	4.4	4.2	4.25	50551	4.25
SANCO.NSE	Sanco Industries Limited	20221219	11.1	11.1	11.1	11.1	21604	11.1
SANDESH.NSE	The Sandesh Limited	20221219	858	878.3	858	871.7	668	871.7	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20221219	225.1	234.5	225.1	233.2	32167	233.2	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20221219	259.45	260.85	255.5	256.65	9404	256.65	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20221219	70.8	73.9	70.8	73.05	795678	73.05	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20221219	310.15	325.5	307	321.75	146011	321.75	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20221219	23.7	23.7	22.3	22.95	21522	22.95	down	down	correct
SANOFI.NSE	Sanofi India Limited	20221219	5789.05	5795	5755	5789.1	11672	5789.1	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20221219	0.75	0.75	0.7	0.75	752274	0.75
SARDAEN.NSE	Sarda Energy & Minerals Limited	20221219	1023.1	1045.15	1023.1	1037.55	20628	1037.55	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20221219	375.8	377.55	370	371.5	48248	371.5	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20221219	44.6	44.6	43	43.3	100769	43.3	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20221219	954.55	997.95	954.55	993.3	13274	993.3	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20221219	295.9	300.2	293.15	298.9	13023	298.9	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20221219	2.15	2.35	2.15	2.35	1470	2.35	up	up	correct
SATIA.NSE	Satia Industries Limited	20221219	134.95	137.95	133	134.9	277024	134.9	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20221219	156.65	160.25	153.6	157.6	108731	157.6	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20221219	400.5	409	396	396.9	23199	396.9	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20221219	790.8	799	787.65	796.45	824645	796.45	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20221219	77.38	78.99	77.38	78.9	1372	78.9	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20221219	333.5	333.5	296	297.47	14130	297.47	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20221219	220.01	223.07	220.01	222.9	225193	222.9	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20221219	151.19	152.74	150.71	152.25	1670	152.25	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20221219	1254.2	1270.9	1251.35	1267.5	378502	1267.5	up	down	incorrect
SBIN.NSE	State Bank of India	20221219	604	609.5	603	604.45	8322012	604.45	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20221219	12.1	12.1	11.55	11.55	485178	11.55	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20221219	2729.95	2782.5	2691	2761.4	87667	2761.4	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20221219	179.4	182	175	179.9	41430	179.9	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20221219	156.35	157.95	155.25	156.8	115251	156.8	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20221219	130.2	142.4	130.2	140.35	4985834	140.35	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20221219	130.5	131.9	124.5	125.15	375541	125.15	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20221219	969	990	959.9	980.05	3896	980.05	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20221219	67.1	67.95	64.3	65.95	46052	65.95	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20221219	235.5	246.45	231.7	243.25	46960	243.25	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20221219	17.4	17.7	17	17.3	40604	17.3	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20221219	91.55	91.95	90.1	90.45	437057	90.45	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20221219	161	163	160	161.45	8024	161.45	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20221219	284	305.6	284	296.8	185586	296.8	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20221219	13.55	13.8	12.55	12.65	355106	12.65	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20221219	205.67	206.61	205.67	206.24	613	206.24	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20221219	48.21	48.21	47.31	47.79	318789	47.79	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20221219	189.59	190.75	188.9	190.64	105660	190.64	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20221219	433.99	435.75	432.22	435.31	103064	435.31	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20221219	452.89	455	448.27	454.47	9369	454.47	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20221219	1.8	1.85	1.75	1.75	232016	1.75	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20221219	25.15	27.75	25.15	27.75	39181	27.75	up	up	correct
SFL.NSE	Sheela Foam Limited	20221219	1309.4	1309.85	1288.5	1295.95	31438	1295.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20221219	140	140	135.95	136.8	3393	136.8	down	down	correct
SGL.NSE	STL Global Limited	20221219	19.8	20	19.4	19.6	35506	19.6	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20221219	75	77.5	71.55	77	150039	77	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20221219	418	420.95	411.8	412.95	20534	412.95	down	down	correct
SHALBY.NSE	Shalby Limited	20221219	142.8	144.85	142.3	143.6	122574	143.6	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20221219	145.5	149.4	145.5	147.55	36803	147.55	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20221219	711.25	722.4	705.95	711.15	26606	711.15	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20221219	22.6	24.1	22.25	22.95	49560	22.95	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20221219	375.2	384.85	370.2	383.45	76496	383.45	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20221219	490.25	502.8	480.65	486.85	181662	486.85	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20221219	774.6	775	758	768.55	15321	768.55	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20221219	1291	1305	1285	1291.15	36299	1291.15	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20221219	419.7	420.99	417.17	420.63	946	420.63	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20221219	158.05	165.75	157.4	165.75	59753	165.75	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20221219	298	298	286.1	292.35	396470	292.35	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20221219	29.6	29.6	28.3	28.7	86958	28.7	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20221219	100.6	101	97.55	98.65	14227	98.65	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20221219	137.45	137.45	133.55	134.45	4293	134.45	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20221219	142.55	143.75	142.05	142.95	72631	142.95	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20221219	676.9	689.75	675.95	679	15547	679	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20221219	65.4	65.75	62.3	65.4	1571	65.4
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20221219	71	72.8	71	71.65	185730	71.65	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20221219	23775	23922.5	23566.8	23823.65	27421	23823.65	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20221219	190	193.85	188.4	191.95	25411	191.95	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20221219	13.5	13.65	13.1	13.4	46866	13.4	down	down	correct
SHRENIK.NSE	Shrenik Limited	20221219	1.85	1.85	1.75	1.8	1663959	1.8	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20221219	154.1	160	154.1	155.95	29510	155.95	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20221219	303.8	307	297.1	300.8	53976	300.8	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20221219	1125	1152.45	1125	1152.45	2387	1152.45	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20221219	21.6	21.75	21.2	21.5	166027	21.5	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20221219	289.3	294.9	289	293.9	55459	293.9	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20221219	8.65	9.45	8.65	9.45	1000	9.45	up	up	correct
SICAL.NSE	Sical Logistics Limited	20221219	8.9	8.9	8.9	8.9	145136	8.9
SIEMENS.NSE	Siemens Limited	20221219	2895.05	2964.95	2868	2956.5	216894	2956.5	up	up	correct
SIGIND.NSE	Signet Industries Limited	20221219	39.75	40.8	37.75	38.8	33942	38.8	down	up	incorrect
SIL.NSE	Standard Industries Limited	20221219	35.05	35.05	33.8	35.05	326207	35.05
SILGO.NSE	Silgo Retail Limited	20221219	25.8	28.5	23.9	27.65	516106	27.65	up	up	correct
SILINV.NSE	SIL Investments Limited	20221219	349.75	407.7	342.5	392.1	58989	392.1	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20221219	31.45	31.8	30.3	31.05	6612	31.05	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20221219	30.05	33.5	30.05	33.5	4267087	33.5	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20221219	66.3	69.4	64.1	65.6	89833	65.6	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20221219	104	108.5	104	105.55	2360	105.55	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20221219	5.85	5.85	5.85	5.85	270546	5.85
SIRCA.NSE	Sirca Paints India Limited	20221219	741.25	744.9	730	733.2	24332	733.2	down	down	correct
SIS.NSE	SIS Limited	20221219	387.7	391.6	387	390	556989	390	up	up	correct
SITINET.NSE	SITI Networks Limited	20221219	2.05	2.2	1.95	2.1	7666533	2.1	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20221219	558	569.9	553.4	564.3	91160	564.3	up	up	correct
SJVN.NSE	SJVN Limited	20221219	37.4	37.5	36.35	37.2	4656117	37.2	down	down	correct
SKFINDIA.NSE	SKF India Limited	20221219	4664.45	4739.95	4528.8	4585.15	82081	4585.15	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20221219	3.35	3.5	3.2	3.2	72056	3.2	down	down	correct
SKIPPER.NSE	Skipper Limited	20221219	124.4	126	122	124.35	325954	124.35	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20221219	140	142.35	137	142.2	147001	142.2	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20221219	149.1	153.5	149.1	151.45	11568	151.45	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20221219	80.4	80.75	79.75	79.95	19154	79.95	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20221219	690.1	694.9	682.1	685	6192	685	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20221219	652.45	677	649.3	673.75	5751	673.75	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20221219	82.15	82.95	81.05	82.15	26660	82.15
SNOWMAN.NSE	Snowman Logistics Limited	20221219	38.5	41.4	38.15	40.75	2334902	40.75	up	up	correct
SOBHA.NSE	Sobha Limited	20221219	597	599.15	576.05	580.3	213275	580.3	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20221219	436.4	436.4	423	426	38065	426	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20221219	4120.15	4120.15	3993	4013.9	20885	4013.9	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20221219	496.15	500.5	490	491.7	19097	491.7	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20221219	9.35	9.7	8.85	9.7	79445	9.7	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20221219	44.65	44.65	43	43.2	5419	43.2	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20221219	453	466	449.05	458.25	927631	458.25	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20221219	530.95	550	528	547.45	131736	547.45	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20221219	319	319	307	310.5	63753	310.5	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20221219	19.6	20	18.2	18.95	48023538	18.95	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20221219	123.9	125	120	120.15	57592	120.15	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20221219	341.25	348.8	340.5	344.2	31149	344.2	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20221219	620	629.9	615.9	620.3	33447	620.3	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20221219	217.9	218.75	210	210.9	320068	210.9	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20221219	25.65	28.35	25.65	28.35	758814	28.35	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20221219	199.95	233.4	199.95	226.1	1049492	226.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20221219	70.5	70.7	69.35	69.5	58582	69.5	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20221219	1.85	1.85	1.85	1.85	615	1.85
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20221219	75.95	76.5	72.1	73	4424480	73	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20221219	40.85	42.15	40	41.2	1987841	41.2	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20221219	73.65	74.3	72.6	73.85	45163	73.85	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20221219	31.15	31.15	29.25	30.05	20015	30.05	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20221219	3.2	3.2	3.05	3.1	2521125	3.1	down	down	correct
SPYL.NSE	Shekhawati Poly	20221219	0.65	0.7	0.65	0.7	23928	0.7	up	up	correct
SREEL.NSE	Sreeleathers Limited	20221219	220	224.15	218.2	220.65	13562	220.65	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20221219	3.8	3.8	3.8	3.8	52061	3.8
SRF.NSE	SRF Limited	20221219	2324.3	2325	2261.35	2322.85	629091	2322.85	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20221219	545	547.95	534.1	538.45	8101	538.45	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20221219	83.5	83.5	78.1	78.35	103915	78.35	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20221219	1373.95	1386.85	1362	1372.25	659439	1372.25	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20221219	164	167.4	163.45	164.75	67691	164.75	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20221219	0.9	0.9	0.9	0.9	551182	0.9
STAR.NSE	Strides Pharma Science Limited	20221219	365.8	370.9	359.4	368.95	381344	368.95	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20221219	116.9	118.5	115.8	117.8	410233	117.8	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20221219	185.9	194.8	185	193.8	127429	193.8	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20221219	102.6	105.7	100.2	102.05	144985	102.05	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20221219	60.9	62.85	59.9	61.35	23753	61.35	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20221219	15.65	15.65	15.05	15.65	6130934	15.65
STEL.NSE	STEL Holdings Limited	20221219	170.5	172.5	170.05	171.8	69505	171.8	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20221219	279	279	270.6	273.1	65738	273.1	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20221219	188.95	193	186.95	188.7	2751849	188.7	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20221219	573.9	573.9	559	562.75	67368	562.75	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20221219	1179.85	1185	1168.7	1180.85	10871	1180.85	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20221219	103.3	103.3	94	94	3020	94	down	down	correct
SUBEXLTD.NSE	Subex Limited	20221219	33	33.6	32.55	33.2	5633885	33.2	up	up	correct
SUBROS.NSE	Subros Limited	20221219	328.8	328.8	312	314.05	20556	314.05	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20221219	381.4	382.2	375.5	377.85	30849	377.85	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20221219	6.3	6.6	6.15	6.45	452970	6.45	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20221219	485.95	485.95	476.05	482.3	135977	482.3	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20221219	32.95	33.4	31	32.9	36146	32.9	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20221219	667	667	641.5	647.05	4096	647.05	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20221219	5152	5270.05	5152	5231.75	2705	5231.75	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20221219	2.8	2.85	2.75	2.8	579171	2.8
SUNDARMFIN.NSE	Sundaram Finance Limited	20221219	2317.95	2417.45	2287.8	2407.9	54462	2407.9	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20221219	97.6	100.2	97.6	98.35	77775	98.35	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20221219	324.05	324.95	312.2	316.9	5212	316.9	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20221219	988.9	988.9	953.2	960.75	74856	960.75	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20221219	95	109.9	95	107.55	3052908	107.55	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20221219	987.6	993.15	973.7	987.95	1547342	987.95	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20221219	369.95	370.8	361	362.55	129446	362.55	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20221219	500.25	510.8	499.5	507.15	685177	507.15	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20221219	208.5	208.5	203	206.9	15312	206.9	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20221219	9.15	9.15	8.9	8.9	21420	8.9	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20221219	342.75	343.45	327.05	332.1	621877	332.1	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20221219	1.3	1.3	1.2	1.25	974683	1.25	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20221219	2507.3	2593	2495.05	2559.7	72749	2559.7	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20221219	23.8	24.55	23.35	24	89357	24	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20221219	11.5	11.55	11.3	11.45	89928	11.45	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20221219	63.05	63.05	60	60.95	39755	60.95	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20221219	516.35	543	513.5	519.2	773042	519.2	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20221219	123.5	128.4	120.15	123.45	2194633	123.45	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20221219	62.55	64	62.25	63.1	60434	63.1	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20221219	37.85	38.35	36.5	37.05	218536	37.05	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20221219	64	64.9	63.6	64.1	169471	64.1	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20221219	482.2	485.15	469	475.4	236022	475.4	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20221219	5.3	5.3	5	5.2	91389	5.2	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20221219	10.85	11.9	10.85	11.65	638219867	11.65	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20221219	31.55	31.55	30	30.85	546210	30.85	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20221219	296	300	291.05	294.9	308946	294.9	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20221219	1578.35	1587.9	1558.75	1568.85	9796	1568.85	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20221219	336.1	350.65	336.1	347.15	11411	347.15	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20221219	286.25	290.3	282.5	283.5	222759	283.5	down	down	correct
SYMPHONY.NSE	Symphony Limited	20221219	910	929.35	910	925.05	16425	925.05	up	up	correct
SYNGENE.NSE	Syngene International Limited	20221219	578	580.95	570.35	575.3	133154	575.3	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20221219	100.35	100.35	98.5	99.35	3416	99.35	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20221219	226.7	228.5	222	223.45	120757	223.45	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20221219	24.9	24.95	24.3	24.5	223019	24.5	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20221219	515.25	522.6	510.05	514.2	31012	514.2	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20221219	744	749.9	732.55	736.2	159119	736.2	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20221219	13.8	13.8	12.6	12.6	23670	12.6	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20221219	4.5	4.85	4.5	4.5	5431	4.5
TARC.NSE	TARC Limited	20221219	44.35	45.8	43.8	44.8	729701	44.8	up	up	correct
TARMAT.NSE	Tarmat Limited	20221219	55.55	59	55	58.35	104742	58.35	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20221219	11100	11187.8	11000.05	11096	728	11096	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20221219	992.5	997.9	968.8	988.65	1640959	988.65	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20221219	228	230.1	227.9	229.75	404439	229.75	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20221219	1304	1323	1285	1313.9	713601	1313.9	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20221219	801.15	810	798.45	808.85	1120217	808.85	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20221219	6430	6439.95	6335	6353.3	171823	6353.3	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20221219	2156	2185	2099.45	2144.15	34623	2144.15	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20221219	771.1	787.5	771.1	784.3	29525	784.3	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20221219	421.9	422.85	415.5	418	9809103	418	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20221219	220	220	217.5	218.55	815035	218.55	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20221219	218	218	214.9	216.8	9302368	216.8	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20221219	111.05	112.1	110.8	111.8	17297590	111.8	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20221219	660	668.5	658.85	666.65	17335	666.65	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20221219	2200	2220	2150	2197.7	4288	2197.7	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20221219	76.5	76.65	74.9	75.55	47690	75.55	down	up	incorrect
TIL.NSE	TIL Limited	20221219	168.6	175	168.3	168.3	10261	168.3	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20221219	630	640.5	623.05	627.15	53012	627.15	down	down	correct
TCIEXP.NSE	TCI Express Limited	20221219	1856.6	1879.2	1846	1861.65	19495	1861.65	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20221219	3.95	4.3	3.95	4	15803	4	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20221219	567.4	569.6	560	562.4	37141	562.4	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20221219	1566.9	1590.75	1545	1568	10324	1568	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20221219	3227	3245.5	3194.5	3202.05	2120965	3202.05	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20221219	124.05	129.95	122.8	125.75	367767	125.75	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20221219	2540	2569.6	2501	2527.05	4374	2527.05	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20221219	11.2	11.5	11.1	11.4	7983	11.4	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20221219	1019.95	1028.1	1009.75	1026.7	1529622	1026.7	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20221219	321.8	321.8	312.45	315.1	44451	315.1	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20221219	625.85	630.35	620	621.75	157023	621.75	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20221219	106.3	112	106.3	108.15	10726	108.15	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20221219	44	45	42.95	44	17106	44
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20221219	60.1	61.25	60	60.6	64027	60.6	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20221219	59.5	59.5	58.3	58.85	73733	58.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20221219	55.1	56.4	55	55.5	1678820	55.5	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20221219	82.5	85.55	81.75	83.65	586283	83.65	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20221219	10.5	10.95	10.25	10.85	8909	10.85	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20221219	14.5	14.6	13.65	13.95	155692	13.95	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20221219	1004	1006.5	999	1003.9	2080	1003.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20221219	90.95	90.95	89.8	90.15	1391	90.15	down	down	correct
THEJO.NSE	SM	20221219	1153.95	1165	1153.95	1163	900	1163	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20221219	1391	1410	1332.7	1398.3	65730	1398.3	up	down	incorrect
THERMAX.NSE	Thermax Limited	20221219	1962.5	1994.7	1941.45	1985.2	21963	1985.2	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20221219	79.85	82.6	78.65	81	557486	81	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20221219	45.5	45.5	44.85	45.45	3374	45.45	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20221219	610.3	612.7	608	610.25	11521	610.25	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20221219	102.4	103.3	100	101.15	156605	101.15	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20221219	1049.7	1063.6	1032.5	1039.85	16247	1039.85	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20221219	904.85	924.3	904.85	913.4	3863	913.4	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20221219	2921.85	2988.25	2852.35	2972.05	247280	2972.05	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20221219	6.75	7.05	6.65	7.05	118930	7.05	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20221219	60.35	60.35	54.35	57.35	6618	57.35	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20221219	90.9	91.6	90	90.65	558844	90.65	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20221219	3316.65	3329.7	3255.95	3281.25	68841	3281.25	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20221219	327	329.4	325	327.25	398638	327.25	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20221219	1810.05	1840	1801.05	1815	6891	1815	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20221219	206.5	210	204.5	206.2	135008	206.2	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20221219	22.75	22.9	22.15	22.55	530471	22.55	down	up	incorrect
TITAN.NSE	Titan Company Limited	20221219	2483.2	2525.25	2468.7	2521.8	572224	2521.8	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20221219	92.2	93.55	91.4	92.5	134545	92.5	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20221219	250.95	262	250.95	256.9	712945	256.9	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20221219	8	8	7.65	7.9	14203	7.9	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20221219	100	104.85	99	102.95	36666	102.95	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20221219	1593.1	1604.75	1576.35	1597.85	309146	1597.85	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20221219	513.6	518.8	508.45	515.2	1478848	515.2	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20221219	162	167	155.1	161.5	34862	161.5	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20221219	103	112.95	103	109.5	2321	109.5	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20221219	31.95	32	31.05	31.35	29960	31.35	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20221219	21.7	21.7	20	20.15	68822	20.15	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20221219	74.25	75.2	72.1	72.75	63344	72.75	down	down	correct
TRENT.NSE	Trent Limited	20221219	1395	1424.25	1388	1418.05	467614	1418.05	up	up	correct
TRF.NSE	TRF Limited	20221219	171.7	171.7	168.35	170.35	51106	170.35	down	down	correct
TRIDENT.NSE	Trident Limited	20221219	36.2	36.2	34.9	35	12250034	35	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20221219	100.95	102.35	97.8	98.7	71698	98.7	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20221219	58.1	62.1	58.1	61.65	993265	61.65	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20221219	296.2	300.9	293	294.85	464668	294.85	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20221219	293.7	306	292.3	294.35	5014905	294.35	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20221219	1006.6	1014.8	989.85	1009.2	6984	1009.2	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20221219	849	849	828	829.95	24287	829.95	down	up	incorrect
TTL.NSE	T.T. Limited	20221219	91.3	91.3	88	89	9065	89	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20221219	98.05	98.25	94.55	95.05	2924250	95.05	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20221219	40.45	40.45	39.2	39.35	9142151	39.35	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20221219	302.7	308	297	300.55	79192	300.55	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20221219	1040	1059.4	1033.9	1056.1	1806966	1056.1	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20221219	3226.35	3390	3182.65	3323.35	57212	3323.35	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20221219	244.55	252.6	242	247.55	71786	247.55	up	up	correct
TVVISION.NSE	TV Vision Limited	20221219	3.05	3.05	3.05	3.05	3050	3.05
TWL.NSE	Titagarh Wagons Limited	20221219	194.6	199.6	188.5	196.95	497712	196.95	up	up	correct
UBL.NSE	United Breweries Limited	20221219	1750	1775	1739.35	1754.5	228731	1754.5	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20221219	132.35	134.55	129.55	131.95	18850	131.95	down	down	correct
UCOBANK.NSE	UCO Bank	20221219	37	37.7	33.1	33.6	122103203	33.6	down	down	correct
UFLEX.NSE	Uflex Limited	20221219	563.05	570.6	556.2	560.25	91452	560.25	down	down	correct
UFO.NSE	UFO Moviez India Limited	20221219	98.9	100.1	96.35	97.4	159724	97.4	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20221219	104.35	115.85	103.9	106.65	12332996	106.65	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20221219	159.9	160	155.55	159.3	37301	159.3	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20221219	3.05	3.05	2.95	3	689454	3	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20221219	293.4	295.95	289.4	292.9	198023	292.9	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20221219	31.8	32.1	30.8	30.95	6648107	30.95	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20221219	7042.8	7114.4	7010	7076	251219	7076	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20221219	63.5	66	63.5	64.95	11348	64.95	up	down	incorrect
UPL.NSE	UPL Limited	20221219	770.95	773.9	763.25	770.15	884769	770.15	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20221219	4.95	5.1	4.9	5.1	16850	5.1	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20221219	322	325.5	315	316.55	54957	316.55	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20221219	275	277.05	266.6	268.1	44861	268.1	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20221219	142.3	148.45	141.55	144.1	21831	144.1	up	up	correct
UNIONBANK.NSE	Union Bank of India	20221219	85.5	88.3	83.5	85.1	30515295	85.1	down	up	incorrect
UNITECH.NSE	Unitech Limited	20221219	1.9	1.95	1.85	1.9	1984882	1.9
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20221219	288	295.7	285	289.25	2946	289.25	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20221219	108.95	111	98.6	101.2	197320	101.2	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20221219	289.8	292.9	282.65	285	26156	285	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20221219	511.9	517.95	507.25	512.15	570	512.15	up	up	correct
URJA.NSE	Urja Global Limited	20221219	11.1	12	11	11.6	15788367	11.6	up	up	correct
USHAMART.NSE	Usha Martin Limited	20221219	133.85	153.7	133.45	147.9	5554944	147.9	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20221219	805.95	908	799.25	859.55	6363807	859.55	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20221219	43.68	43.98	43.47	43.81	9720	43.81	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20221219	45.51	45.6	45.05	45.57	27069	45.57	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20221219	1955.99	1963	1951.69	1960.89	764	1960.89	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20221219	677	677	650.01	656.51	2801	656.51	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20221219	52.31	52.55	51.02	52.06	1337	52.06	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20221219	281	311.8	280.9	299.35	1755971	299.35	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20221219	101	102	97	100.05	51259	100.05	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20221219	2680	2790	2680	2766.5	26629	2766.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20221219	339.05	342.05	329.55	331.35	148162	331.35	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20221219	154.9	156	152.05	152.65	132478	152.65	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20221219	28.4	28.95	28.3	28.4	6327243	28.4
VALIANTORG.NSE	Valiant Organics Limited	20221219	628.55	637.5	610.1	617.95	33187	617.95	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20221219	55.8	57.85	55.8	56.7	121774	56.7	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20221219	20.2	20.25	19.5	19.9	21034	19.9	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20221219	296	308	291.3	302.9	1280239	302.9	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20221219	36.7	37.65	36	37.3	1127764	37.3	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20221219	19.55	19.55	18.9	19	39642	19	down	down	correct
VBL.NSE	Varun Beverages Limited	20221219	1421	1421	1385	1413.9	1043293	1413.9	down	up	incorrect
VEDL.NSE	Vedanta Limited	20221219	308.9	315	308.5	314.35	5148697	314.35	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20221219	2001.9	2007.95	1974	1979.85	39396	1979.85	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20221219	188.05	192	187.05	188	19279	188	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20221219	229	239.85	221.05	237.9	230198	237.9	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20221219	1620.1	1715	1620.1	1704.45	15519	1704.45	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20221219	117.3	117.3	115.1	115.65	42620	115.65	down	down	correct
VGUARD.NSE	V	20221219	272.45	274.9	269.2	271.25	602465	271.25	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20221219	2972	3082.4	2972	3021.3	466	3021.3	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20221219	1.75	1.75	1.75	1.75	17309	1.75
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20221219	346.45	354	342.55	349.55	29419	349.55	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20221219	437.25	443.7	430	431.45	54299	431.45	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20221219	3	3	2.9	3	63886	3
VIKASECO.NSE	Vikas EcoTech Limited	20221219	3.6	3.8	3.55	3.6	10489896	3.6
VIKASLIFE.NSE	Vikas Lifecare Limited	20221219	4.85	4.9	4.8	4.8	12191510	4.8	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20221219	0.85	0.85	0.75	0.8	592288	0.8	down	up	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20221219	1.95	1.95	1.85	1.9	103297	1.9	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20221219	418.55	440.55	418.55	427.7	40237	427.7	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20221219	1991.95	1999.65	1962.4	1977.4	123662	1977.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20221219	1714.2	1714.2	1675.2	1683.35	6352	1683.35	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20221219	55.5	55.9	54.5	55	10876	55	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20221219	501	510	495	499.4	19859	499.4	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20221219	55.8	56.15	53.05	54.1	612023	54.1	down	down	correct
VIPIND.NSE	VIP Industries Limited	20221219	715.65	719.15	710.15	714.3	139873	714.3	down	down	correct
VIPULLTD.NSE	Vipul Limited	20221219	15.5	15.6	15	15.45	27795	15.45	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20221219	454.5	464.8	444.4	445.2	45937	445.2	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20221219	15	15.6	15	15.35	14792	15.35	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20221219	0.6	0.65	0.55	0.6	7083738	0.6
VISHAL.NSE	Vishal Fabrics Limited	20221219	21.9	22.3	21.6	21.75	217973	21.75	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20221219	1539	1568	1522.05	1550.55	21087	1550.55	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20221219	19.45	21.3	19.35	20.65	9029713	20.65	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20221219	1.3	1.3	1.2	1.25	671247	1.25	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20221219	12.5	12.5	11.65	11.7	60336	11.7	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20221219	136.6	139	133.1	134.55	57238	134.55	down	down	correct
VMART.NSE	V	20221219	2867.7	2895	2837.3	2883.95	18174	2883.95	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20221219	2502	2575.1	2501.15	2546	6278	2546	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20221219	835.15	838.65	829.15	836.3	483111	836.3	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20221219	563.25	570.65	552.35	566.55	140422	566.55	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20221219	319.95	332	319.25	323.85	531575	323.85	up	up	correct
VSTIND.NSE	VST Industries Limited	20221219	3452.35	3514	3448.05	3470	5765	3470	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20221219	2364	2416	2354.1	2404.5	5973	2404.5	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20221219	333.05	335	327	331.75	176817	331.75	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20221219	358	358	343.4	345.55	387030	345.55	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20221219	72.75	73.4	70.35	72.35	138649	72.35	down	down	correct
WANBURY.NSE	Wanbury Limited	20221219	47.1	48.15	46.2	47.2	8895	47.2	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20221219	78.6	79.75	78.6	79.1	19300	79.1	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20221219	367.05	374	340	349.2	2289	349.2	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20221219	97.15	102	97.15	102	241014	102	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20221219	110.6	114.1	110.55	112.2	13445	112.2	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20221219	232.9	235.05	227.2	230.6	567776	230.6	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20221219	152.95	157.4	150.2	154.75	218990	154.75	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20221219	293.55	304.25	293.55	302.3	406	302.3	up	up	correct
WIPRO.NSE	Wipro Limited	20221219	388.45	390.5	385.7	389.05	4419023	389.05	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20221219	79.45	79.85	75.25	75.5	2486074	75.5	down	down	correct
WENDT.NSE	Wendt (India) Limited	20221219	7860.05	7951.45	7720	7745.4	986	7745.4	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20221219	782.4	782.4	771	777.25	98219	777.25	down	down	correct
WHEELS.NSE	Wheels India Limited	20221219	601.75	603.95	595.2	601.4	3893	601.4	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20221219	1480	1502	1471.75	1496.4	52007	1496.4	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20221219	22.75	25.7	21.35	23.95	56376	23.95	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20221219	254.95	255.55	251.95	254.45	23784	254.45	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20221219	48.8	50.05	48.3	49.4	138931	49.4	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20221219	90	91.5	89	90.45	2651	90.45	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20221219	221.4	226.25	219.7	223.7	638422	223.7	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20221219	358.9	374	356.75	371.95	76963	371.95	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20221219	114.45	116.6	113.4	114.3	5347	114.3	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20221219	15.85	15.85	15.85	15.85	1712	15.85
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20221219	543.15	568.8	538	565.6	356611	565.6	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20221219	71.8	71.8	70.25	70.75	59886	70.75	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20221219	141	141	134.05	136.6	10428	136.6	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20221219	703.95	707.2	693.4	695.8	5630	695.8	down	down	correct
YESBANK.NSE	Yes Bank Limited	20221219	21.5	22.1	21.25	21.4	333082150	21.4	down	down	correct
YUKEN.NSE	Yuken India Limited	20221219	504.5	512.95	497	499.7	7071	499.7	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20221219	250.4	253.4	249.55	252.05	3187837	252.05	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20221219	7.1	7.15	7	7	700990	7	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20221219	16.95	17.1	16.4	16.6	1142184	16.6	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20221219	94.55	94.75	90.55	90.65	1443	90.65	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20221219	5.55	5.7	5.5	5.6	224427	5.6	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20221219	219.2	219.2	215	216.7	469933	216.7	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20221219	196.85	199.75	195	199.1	153670	199.1	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20221219	98.2	102.8	96.5	101.3	80603	101.3	up	up	correct
ZOMATO.NSE	Zomato Limited	20221219	62.4	62.8	62	62.15	21470297	62.15	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20221219	262.5	263.9	260	262.45	17703	262.45	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20221219	165.7	166.35	160.05	160.8	90862	160.8	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20221219	1592	1599.75	1581	1587.35	5792	1587.35	down	down	correct