CollectAI

close-nse_india_stocks

2022/12/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20221228	88.85	90.9	87.95	89.6	98796	89.6	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20221228	22.75	23.2	22.3	22.35	13629	22.35	down	down	correct
3MINDIA.NSE	3M India Limited	20221228	22479	22479	22026.9	22101	1212	22101	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20221228	17.4	17.6	16.4	17.4	11599	17.4
5PAISA.NSE	5paisa Capital Limited	20221228	314.15	314.15	304.1	306.3	21230	306.3	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20221228	157.4	161.65	153.8	157.4	134445	157.4
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20221228	9.8	10.1	9.75	9.9	736314	9.9	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20221228	7.05	7.15	6.9	7	581337	7	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20221228	39.8	40.8	39.3	39.55	80749	39.55	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20221228	171.5	172	165.05	169.85	5630	169.85	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20221228	443	452.45	442.1	448.05	40320	448.05	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20221228	614.2	621.25	613.15	617.8	290395	617.8	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20221228	645	645	627.05	630.35	6014	630.35	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20221228	23.75	24.3	23.5	23.75	14422	23.75
AARVI.NSE	Aarvi Encon Limited	20221228	154.75	155.6	152.3	154.15	13009	154.15	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20221228	1837	1890	1825.55	1846.8	198887	1846.8	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20221228	48.25	49.3	48.2	49	133296	49	up	down	incorrect
ABB.NSE	ABB India Limited	20221228	2735.05	2762.75	2708	2724.35	127712	2724.35	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20221228	21576	21750	21451.95	21643.15	19443	21643.15	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20221228	148	149.4	146.6	147.6	1959606	147.6	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20221228	286.35	288.6	283.5	285.85	1445705	285.85	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20221228	64.6	67	64.6	67	124	67	up	down	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20221228	43.34	43.34	42.71	42.82	136454	42.82	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20221228	42.8	43.94	42.8	43.36	2209	43.36	up	up	correct
ACC.NSE	ACC Limited	20221228	2475	2477	2447.55	2455.35	201331	2455.35	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20221228	1394	1460	1372.05	1448.1	75253	1448.1	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20221228	166.05	184.5	166.05	173.2	148864	173.2	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20221228	292.95	297.85	289	291.05	498792	291.05	down	down	correct
ACRYSIL.NSE	Acrysil Limited	20221228	477.9	480.45	453.1	460.25	67696	460.25	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20221228	3756.05	3825	3745	3797.7	1377950	3797.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20221228	1908.7	1943	1877	1897.85	997622	1897.85	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20221228	815.75	817	808.8	810.35	3624974	810.35	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20221228	292.75	303.5	289.6	303.5	1806215	303.5	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20221228	2498.2	2577.7	2458.1	2564.45	980502	2564.45	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20221228	743.9	765.15	736	752.45	15388	752.45	up	up	correct
ADL.NSE	Archidply Decor Limited	20221228	61.55	66.7	61.55	65.7	55	65.7	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20221228	795	813.95	784.05	800.75	9749	800.75	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20221228	26.95	27.1	24.7	24.7	130553	24.7	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20221228	91.55	93.5	91.05	91.9	57479	91.9	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20221228	87	87.15	84.55	86.8	138825	84.8	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20221228	281.5	284.65	280	282	41644	282	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20221228	341.35	341.4	325.6	329.65	2196957	329.65	down	down	correct
AFFLE.NSE	Affle (India) Limited	20221228	1056	1068	1040	1061.25	198517	1061.25	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20221228	598.35	612.8	597.3	603	11139	603	up	up	correct
AGRITECH.NSE	Agri	20221228	94.9	110.6	92.1	110.6	169471	110.6	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20221228	42	43.95	42	43.95	190758	43.95	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20221228	105	108.05	102.05	103.2	7364	103.2	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20221228	113.35	114	112.25	112.75	2904	112.75	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20221228	473.5	478.95	462.2	468.55	9078	468.55	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20221228	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20221228	2589.7	2630.3	2540	2575.7	47328	2575.7	down	down	correct
AIRAN.NSE	Airan Limited	20221228	16.8	17.05	16.55	16.85	172999	16.85	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20221228	1167.4	1191.9	1167.4	1182.55	76294	1182.55	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20221228	270	321.3	270	316.45	815255	316.45	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20221228	6	6.65	5.9	6.25	5436193	6.25	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20221228	1.4	1.4	1.35	1.35	266065	1.35	down	down	correct
AKASH.NSE	Akash Infra	20221228	31.35	31.35	29.85	30.1	18089	30.1	down	down	correct
AKG.NSE	AKG Exim Limited	20221228	44.3	44.3	41.1	41.45	35077	41.45	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20221228	256.4	261.2	253.85	259.1	10614	259.1	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20221228	10.15	10.15	9.8	9.85	206684	9.85	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20221228	2216.85	2243.6	2187.95	2201.05	4400	2201.05	down	down	correct
ALANKIT.NSE	Alankit Limited	20221228	10.95	10.95	10.7	10.8	81288	10.8	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20221228	570.7	573.5	567.3	568.95	1369	568.95	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20221228	71	73.5	70.75	72.2	179536	72.2	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20221228	864	884	856	876.3	13947	876.3	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20221228	125.3	131.9	122.5	126.3	98487	126.3	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20221228	3069.4	3077	2981	3023.75	57210	3023.75	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20221228	2725	2725.5	2689	2692.4	14967	2692.4	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20221228	402.1	414.7	395	411.75	431425	411.75	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20221228	529	531.95	519	528.9	32508	528.9	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20221228	67.25	69	65.85	68.3	2439	68.3	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20221228	15.7	15.7	15.5	15.6	968742	15.6	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20221228	63.25	64.65	63	63.4	73404	63.4	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20221228	264.4	265.85	262	263.5	5169	263.5	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20221228	2.25	2.25	2.15	2.15	102283	2.15	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20221228	589	594.5	567	569.8	3772518	569.8	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20221228	1951	1954.8	1924.4	1936.9	12781	1936.9	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20221228	1425	1525.9	1420	1485.75	48976	1485.75	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20221228	525	527.5	516.45	518.4	3959786	518.4	down	down	correct
AMDIND.NSE	AMD Industries Limited	20221228	56.75	58.25	55.7	58.25	59965	58.25	up	up	correct
AMIORG.NSE	Ami Organics Limited	20221228	991.95	991.95	962.55	967.4	31637	967.4	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20221228	27.65	28.3	27.3	27.85	24545	27.85	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20221228	704.3	712	695.25	701.55	17603	701.55	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20221228	98	101.5	97	100.55	4197903	100.55	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20221228	5.9	5.9	5.9	5.9	0	5.9
ANDHRAPAP.NSE	Andhra Paper Limited	20221228	410.35	424	410.35	420.95	25176	420.95	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20221228	132.45	133.2	131.05	131.4	105445	131.4	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20221228	26.75	27.45	26.55	26.9	399767	26.9	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20221228	36.4	40.35	36.4	39.2	111824	39.2	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20221228	6	6	5.9	5.95	44545	5.95	down	down	correct
ANMOL.NSE	Anmol India Limited	20221228	151.65	152.9	150.2	151.5	700	151.5	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20221228	15.95	15.95	15.95	15.95	0	15.95
ANTGRAPHIC.NSE	Antarctica Limited	20221228	0.85	0.85	0.8	0.85	493892	0.85
ANUP.NSE	The Anup Engineering Limited	20221228	864.3	864.3	845	852.05	2553	852.05	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20221228	667	675.95	665.5	672.1	17488	672.1	up	up	correct
APARINDS.NSE	Apar Industries Limited	20221228	1724	1770	1688.85	1756.05	145913	1756.05	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20221228	209	209	205.85	207.95	16372	207.95	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20221228	457.5	465.9	455	464.05	23569	464.05	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20221228	248.7	251.9	247.6	249.3	33717	249.3	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20221228	1053.95	1079.9	1052	1056.6	212161	1056.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20221228	599	599	587.05	588.6	27020	588.6	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20221228	254.05	266.75	253.35	266.75	141690	266.75	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20221228	4652	4679.6	4582	4588.65	313366	4588.65	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20221228	506.2	513.45	496.5	501.05	28806	501.05	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20221228	323.85	326.7	319.8	321.75	1706586	321.75	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20221228	1214.4	1234.65	1180.1	1234.65	1169	1234.65	up	down	incorrect
APTECHT.NSE	Aptech Limited	20221228	320.75	320.75	314.4	316.3	70709	316.3	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20221228	298.9	298.9	290.5	293	56638	293	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20221228	70.3	70.9	67.5	68.85	41479	68.85	down	down	correct
ARCHIES.NSE	Archies Limited	20221228	24.35	26	24.35	25.85	137671	25.85	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20221228	40.85	40.85	40	40.8	3662	40.8	down	down	correct
ARIES.NSE	Aries Agro Limited	20221228	173	206.75	171.95	206.75	3625366	206.75	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20221228	61.35	62.8	60.6	61.75	74492	61.75	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20221228	208	218	207.1	215.75	99017	215.75	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20221228	1412.1	1419.6	1382.35	1392.35	3721	1392.35	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20221228	48	48.4	46.85	47.75	11555	47.75	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20221228	183.8	190.4	182.05	188.25	21236	188.25	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20221228	7.1	7.35	7.05	7.35	325109	7.35	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20221228	21.4	21.8	20.6	20.85	15273	20.85	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20221228	74.2	75.35	73.4	75.05	113320	75.05	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20221228	143.6	143.6	143.6	143.6	1502	143.6
ARVIND.NSE	Arvind Limited	20221228	87.2	89	86.5	86.95	1192218	86.95	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20221228	323.1	341.8	322.4	336.25	613319	336.25	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20221228	282.3	322.2	282	317.15	1417349	317.15	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20221228	515	527.95	510	525.35	48975	525.35	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20221228	247.55	259	243.15	255.45	8726	255.45	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20221228	376	376	365.85	367.6	20513	367.6	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20221228	422	428	418	419.15	20678	419.15	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20221228	88.55	92.9	87.85	89.35	334643	89.35	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20221228	139.5	140.65	138.5	139.05	24846	139.05	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20221228	17.5	17.85	16.65	17.25	279790	17.25	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20221228	86.9	89.75	86.05	88.1	2150720	88.1	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20221228	141.7	144.9	141	143.8	8351518	143.8	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20221228	77.05	79.6	77.05	79.3	3540	79.3	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20221228	3109.95	3143.8	3105	3123.7	972274	3123.7	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20221228	49.5	50.25	49.1	49.7	365106	49.7	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20221228	229.1	234.95	229	229.35	2677	229.35	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20221228	1671	1750	1671	1736.45	13882	1736.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20221228	230	232.45	228.2	229.7	124513	229.7	down	down	correct
ASTRAL.NSE	Astral Limited	20221228	1974.9	1987.2	1949.5	1973.9	183656	1973.9	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20221228	262.45	266.3	256.7	260.4	515861	260.4	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20221228	3309	3318.15	3287.6	3299.55	3546	3299.55	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20221228	33.25	37.8	33.15	33.7	753014	33.7	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20221228	828.1	849.95	822.05	830.85	12466	830.85	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20221228	3335	3629.95	3328	3605.8	768728	3605.8	up	up	correct
ATLANTA.NSE	Atlanta Limited	20221228	15.7	15.7	15.4	15.4	18077	15.4	down	down	correct
ATUL.NSE	Atul Ltd	20221228	7900	8288.3	7889.55	8263.65	87966	8263.65	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20221228	268	273.2	266	267.4	161091	267.4	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20221228	662.95	667.2	657.9	663.2	391805	663.2	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20221228	333	337.55	331	334.15	19556	334.15	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20221228	442.05	444.55	437.1	440.2	1005266	440.2	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20221228	65.7	68.9	65.7	68.05	4324	68.05	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20221228	1965.85	1985	1943	1972.65	8611	1972.65	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20221228	74.9	78.9	74	76.85	47087	76.85	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20221228	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20221228	533	539.5	527	535.15	76872	535.15	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20221228	387	396.9	385.6	392.8	100077	392.8	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20221228	104.95	107	104.45	104.85	61231	104.85	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20221228	302.5	314.4	300.65	307.25	43353	307.25	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20221228	930.95	937.45	921.3	924.7	5956496	924.7	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20221228	430.49	434.33	430.49	431.65	1391	431.65	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20221228	72	75.2	71.6	73.95	27989	73.95	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20221228	10.64	10.64	10.55	10.62	7272	10.62	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20221228	297.6	307.15	293	295.55	28771	295.55	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20221228	46.88	46.88	46.5	46.55	81540	46.55	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20221228	82.51	82.51	66	80.84	5189	80.84	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20221228	192.75	193.4	192.15	192.98	5378	192.98	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20221228	294.51	296.82	294.25	294.67	586	294.67	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20221228	101.95	102.9	98.55	102.45	563	102.45	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20221228	5.05	5.1	4.75	4.85	340028	4.85	down	down	correct
BAJAJ.NSE	AUTO	20221228	3580	3604.95	3550	3586.85	229748	3586.85	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20221228	164.4	166.4	163.7	165.8	204924	165.8	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20221228	1199.8	1209.9	1178	1189.55	121573	1189.55	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20221228	1534.7	1534.7	1513	1520.5	1411078	1520.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20221228	17.4	17.45	16.9	17.05	16307302	17.05	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20221228	5850	5875	5833	5854.25	79283	5854.25	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20221228	6475	6570	6464.05	6476.1	755934	6476.1	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20221228	44.65	45.55	44.65	45	59561	45	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20221228	2728.05	2754.55	2700	2712.1	23105	2712.1	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20221228	588.3	588.3	575.1	581.4	1082	581.4	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20221228	40.25	43.75	40.25	43.75	95829	43.75	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20221228	2101	2104	2072.25	2092.35	76920	2092.35	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20221228	1.15	1.15	1.05	1.1	2047538	1.1	down	down	correct
BANG.NSE	Bang Overseas Limited	20221228	45.2	48.3	45.2	47.4	40958	47.4	up	down	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20221228	120.9	124.2	120.55	123.05	256031	123.05	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20221228	93.6	95.2	93.1	93.85	33868	93.85	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20221228	395.75	402.35	385.5	396.8	2788834	396.8	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20221228	80.15	80.3	78.75	78.95	5264	78.95	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20221228	2814.75	2814.75	2775	2775.3	574	2775.3	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20221228	201.6	201.6	196.05	198.65	110926	198.65	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20221228	236.8	237.15	232.35	233	5414094	233	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20221228	76.85	78	75	76.25	1704	76.25	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20221228	177.95	184.9	176.5	181.8	30796600	181.8	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20221228	433.85	445	431	432.69	326543	432.69	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20221228	89.3	91.45	85.1	87.15	29300061	87.15	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20221228	120.2	122.15	115.65	117.25	80245	117.25	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20221228	968.05	990.45	963.45	985.15	18278	985.15	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20221228	4.25	4.25	4.25	4.25	0	4.25
BASF.NSE	BASF India Limited	20221228	2727	2799	2706.55	2772.1	23276	2772.1	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20221228	52.6	52.85	51.8	52.15	17632	52.15	down	down	correct
BATAINDIA.NSE	Bata India Limited	20221228	1644.6	1653.45	1623.3	1635.95	392708	1635.95	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20221228	4820	4875	4777.55	4865.3	9463	4865.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20221228	2380	2444.5	2343.05	2429.2	10974	2429.2	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20221228	918.25	919.95	908.85	915.65	21916	915.65	down	down	correct
BCG.NSE	Brightcom Group Limited	20221228	29.1	29.45	27.95	28.55	44028438	28.55	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20221228	318.95	324	311.1	315.35	64988	315.35	down	up	incorrect
BCP.NSE	B.C. Power Controls Limited	20221228	4.65	4.75	4.65	4.75	69504	4.75	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20221228	905	934.4	891	921.05	807777	921.05	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20221228	23.5	26.95	22.5	24.6	393868	24.6	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20221228	424.9	430.9	418.25	419.8	189239	419.8	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20221228	64	64	58.35	60.45	30052	60.45	down	down	correct
BEL.NSE	Bharat Electronics Limited	20221228	99.6	100.9	99.25	99.75	9470020	99.75	up	up	correct
BEML.NSE	BEML Limited	20221228	1388.9	1399.9	1372.65	1389.3	25574	1389.3	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20221228	106.1	107.65	105.85	106.5	91286	106.5	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20221228	589.95	599.9	583.6	591.05	820562	591.05	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20221228	1449.95	1475	1435.15	1460.1	46342	1460.1	up	up	correct
BFINVEST.NSE	BF Investment Limited	20221228	276.75	281.5	275.5	279.9	11240	279.9	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20221228	376.4	386.9	371.6	380.95	185637	380.95	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20221228	3.2	3.2	3.2	3.2	0	3.2
BGRENERGY.NSE	BGR Energy Systems Limited	20221228	62.2	63.2	60.1	60.65	651348	60.65	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20221228	161.95	162.8	159.05	161.05	9846	161.05	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20221228	44.4	46.9	44.4	45.1	24110	45.1	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20221228	5.95	6.1	5.75	5.9	227907	5.9	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20221228	872.95	881.9	867.1	873.7	803964	873.7	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20221228	121.4	124.7	118.2	119.3	98517	119.3	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20221228	9800	9962.9	9800	9870.1	718	9870.1	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20221228	106.35	106.35	102.6	105.6	351974	105.6	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20221228	813	813.9	801.45	803.8	2907741	803.8	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20221228	77.65	78.3	76.65	77.2	13477427	77.2	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20221228	135	139.8	131.65	139.25	45056	139.25	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20221228	197.65	208.4	197.1	203.2	3885	203.2	up	down	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20221228	25.35	27.3	25.35	26.75	648245	26.75	up	up	correct
BIOCON.NSE	Biocon Limited	20221228	265.35	267.05	263	263.8	1368720	263.8	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20221228	53.55	56.95	53.55	54.85	60353	54.85	up	up	correct
BIRET.NSE	RR	20221228	284.88	284.88	278.13	283.75	371233	283.75	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20221228	134.3	138.45	133.2	135.9	105605	135.9	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20221228	982	997	957	963.8	107606	963.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20221228	59.7	61.2	59.4	59.75	47865	59.75	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20221228	4.75	4.75	4.75	4.75	0	4.75
BKMINDST.NSE	BKM Industries Limited	20221228	1.2	1.2	1.1	1.2	40579	1.2
BLBLIMITED.NSE	BLB Limited	20221228	21.6	26.25	21.25	26.25	413268	26.25	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20221228	72.8	73.5	72.1	72.4	48904	72.4	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20221228	31.75	32.95	31.2	32.2	409239	32.2	up	down	incorrect
BLS.NSE	BLS International Services Limited	20221228	176.25	176.75	170	171.1	1036262	171.1	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20221228	0.3	0.3	0.3	0.3	0	0.3
BLUEDART.NSE	Blue Dart Express Limited	20221228	7549	7700	7470	7676.9	9920	7676.9	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20221228	1192.3	1210	1178.95	1191.25	78229	1191.25	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20221228	76	79	75.55	78.3	190222	78.3	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20221228	78.4	79.45	78.05	78.5	559086	78.5	up	up	correct
BOROLTD.NSE	Borosil Limited	20221228	353.9	358.75	349.25	354.95	100800	354.95	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20221228	507.9	521	505.2	511.1	157617	511.1	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20221228	17221.5	17464.9	17060.05	17289.25	22164	17289.25	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20221228	326	326.6	322.15	324.1	4740777	324.1	down	down	correct
BPL.NSE	BPL Limited	20221228	62.6	64.4	62.05	63.25	79783	63.25	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20221228	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20221228	468.55	478	467.8	469.95	97078	469.95	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20221228	4362	4407.45	4362	4385.95	159245	4385.95	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20221228	40.35	42.45	39.15	39.8	530011	39.8	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20221228	110.8	112	108.8	110.15	26827	110.15	down	down	correct
BSE.NSE	BSE Limited	20221228	540.3	548.7	535.05	538	386750	538	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20221228	216	221.75	212	221.75	76996	221.75	up	up	correct
BSL.NSE	BSL Limited	20221228	182	189.7	182	189.7	2545	189.7	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20221228	49.09	49.53	48.89	48.92	29926	48.92	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20221228	20.59	20.59	20.31	20.39	29167	20.39	down	down	correct
BSOFT.NSE	Birlasoft Limited	20221228	296.4	296.4	288.7	293.4	1857151	293.4	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20221228	5.5	5.7	5.45	5.5	101835	5.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20221228	1570	1570	1549.95	1559.2	4438	1559.2	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20221228	23.45	25.25	23.45	24.55	20164	24.55	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20221228	41.85	42.45	41.5	42.05	23801	42.05	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20221228	20.4	20.7	20	20.3	5532	20.3	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20221228	149.1	152.5	148.25	150.1	278830	150.1	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20221228	2203	2218.8	2190.1	2210.85	45818	2210.85	up	up	correct
CANBK.NSE	Canara Bank	20221228	308.3	319.5	305.4	316.1	15241820	316.1	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20221228	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20221228	529.35	530	523.25	525.55	732938	525.55	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20221228	1246.05	1246.05	1181	1194.4	16662	1194.4	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20221228	141	144	138.2	141.55	238603	141.55	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20221228	713.35	719.65	706	711.15	14941	711.15	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20221228	81	84.45	79.1	79.85	36295	79.85	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20221228	891.8	891.8	862.65	866.6	91795	866.6	down	down	correct
CAREERP.NSE	Career Point Limited	20221228	134.85	139.45	133.85	137.1	24343	137.1	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20221228	573	595	571.95	586.55	76071	586.55	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20221228	458.8	472	458.55	467	48473	467	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20221228	122.75	124.8	121.1	124.25	511372	124.25	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20221228	1.65	1.65	1.65	1.65	0	1.65
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20221228	7.2	7.3	7	7.3	26030	7.3	up	up	correct
CCL.NSE	CCL Products (India) Limited	20221228	567.8	568.9	540.4	547.1	435625	547.1	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20221228	1114	1121.95	1111.65	1118.45	214171	1118.45	up	up	correct
CEATLTD.NSE	CEAT Limited	20221228	1664.95	1664.95	1606.95	1638.4	147759	1638.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20221228	19.1	19.1	17.9	18.2	116422	18.2	down	down	correct
CENTENKA.NSE	Century Enka Limited	20221228	414	423	410	414.9	42140	414.9	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20221228	10.35	10.45	10.1	10.2	96354	10.2	down	down	correct
CENTRALBK.NSE	Central Bank of India	20221228	32.55	33.9	30.95	31.45	62559826	31.45	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20221228	24	24.45	23.65	24.25	123740	24.25	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20221228	764	791.1	735	743.65	409855	743.65	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20221228	512.6	524	511	521.65	37988	521.65	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20221228	713.9	715.95	706.8	710.55	50801	710.55	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20221228	5225	5266.8	5165.25	5211.1	4458	5211.1	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20221228	14.55	14.55	13.9	14.45	4452037	14.45	down	down	correct
CESC.NSE	CESC Limited	20221228	76.8	77.8	76.7	77.1	923942	77.1	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20221228	775	807.95	761.25	775.45	617126	775.45	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20221228	263.4	270.9	262.1	267.55	816506	267.55	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20221228	343.55	352	333.95	347.4	426335	347.4	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20221228	295	307.25	291.3	303.6	2559733	303.6	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20221228	245.45	253	241.25	245.55	47467	245.55	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20221228	292	300.95	290.85	296.5	87770	296.5	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20221228	275	287	274.4	285.3	16390	285.3	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20221228	460.9	474.95	457.55	462.6	145265	462.6	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20221228	203	208.7	201.8	204.6	367581	204.6	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20221228	708.8	728.65	705	725.8	1359579	725.8	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20221228	568	570.75	563.15	566	38802	566	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20221228	532.9	533	526.9	528.75	113655	528.75	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20221228	106.3	109	106	107.45	26326	107.45	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20221228	12.35	12.65	11.75	11.9	24343	11.9	down	down	correct
CIPLA.NSE	Cipla Limited	20221228	1094	1103.15	1084.1	1085.8	872940	1085.8	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20221228	1468	1478	1455.6	1466.55	23806	1466.55	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20221228	76.45	76.45	72.6	73.45	17465	73.45	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20221228	360.9	369.15	359.5	363.4	18171	363.4	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20221228	122.6	138.8	117.7	131.7	941683	131.7	up	up	correct
CMICABLES.NSE	CMI Limited	20221228	17.55	18	17.25	17.8	48957	17.8	up	up	correct
COALINDIA.NSE	Coal India Limited	20221228	221.25	224.25	220.55	223.2	3015714	223.2	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20221228	549.9	549.9	530	541.75	1104613	541.75	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20221228	48	48.85	47.55	48.3	1271543	48.3	up	up	correct
COFORGE.NSE	Coforge Limited	20221228	3825.5	3930	3817	3914.5	190347	3914.5	up	up	correct
COLPAL.NSE	Colgate	20221228	1568.65	1575.45	1558	1561.2	207700	1561.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20221228	20.05	21	19.7	19.75	2308546	19.75	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20221228	20.2	20.5	19.6	20.2	41446	20.2
CONCOR.NSE	Container Corporation of India Limited	20221228	729.65	732.45	717.95	725.3	593700	725.3	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20221228	79.15	80.85	78.05	78.35	1268995	78.35	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20221228	128	130	123.3	125.75	152730	125.75	down	down	correct
CONTROLPR.NSE	Control Print Limited	20221228	400.95	404.85	392.85	397.45	5187	397.45	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20221228	33.2	34.4	32.25	33.5	24804	33.5	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20221228	63.75	63.85	61.6	62.25	22821	62.25	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20221228	876.35	905.95	865	897.95	948721	897.95	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20221228	4.95	4.95	4.65	4.85	43919	4.85	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20221228	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20221228	37.99	37.99	37.1	37.79	350148	37.79	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20221228	3268	3303.75	3235.7	3294.65	24813	3294.65	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20221228	535	547.2	515.6	533	19476	533	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20221228	4.85	4.85	4.5	4.85	1570	4.85
CREDITACC.NSE	CreditAccess Grameen Limited	20221228	892.45	914.9	880.05	912.05	81629	912.05	up	up	correct
CREST.NSE	Crest Ventures Limited	20221228	195.9	200	194.05	197.3	37207	197.3	up	up	correct
CRISIL.NSE	CRISIL Limited	20221228	2804.6	2870.05	2793.8	2855.35	18994	2855.35	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20221228	339.5	345.75	337.1	338.5	1286195	338.5	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20221228	236.95	238.2	230.35	234.85	476159	234.85	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20221228	57.2	59	55.4	57.7	38111	57.7	up	down	incorrect
CUB.NSE	City Union Bank Limited	20221228	178	178.55	174.15	175	1831043	175	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20221228	37	37.65	37	37.65	44953	37.65	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20221228	1379.1	1393.55	1350.05	1388.1	519130	1388.1	up	up	correct
CUPID.NSE	Cupid Limited	20221228	254	290	248.05	276.55	927430	276.55	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20221228	16.95	17.5	16.35	16.9	6632	16.9	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20221228	130	132	128.55	129.55	25853	129.55	down	down	correct
CYIENT.NSE	Cyient Limited	20221228	814	826.8	811.65	821.2	49240	821.2	up	up	correct
DAAWAT.NSE	LT Foods Limited	20221228	114.45	117.3	112.95	115.05	844196	115.05	up	up	correct
DABUR.NSE	Dabur India Limited	20221228	575	575	568	569.15	1041815	569.15	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20221228	1855	1870	1843.85	1854.1	79546	1854.1	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20221228	376.9	382.15	371	375.9	139807	375.9	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20221228	50.55	53.9	49.95	51.4	53888	51.4	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20221228	18.2	18.6	17.8	17.9	663041	17.9	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20221228	287	287	276.25	278.2	65604	278.2	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20221228	122.55	123.8	119.05	120.65	204780	120.65	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20221228	219	219.7	216.2	217.55	215360	217.55	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20221228	89.8	93.05	87.75	93.05	315955	93.05	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20221228	24.6	24.6	23.1	23.15	4224	23.15	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20221228	89	90.9	88.95	89.5	266863	89.5	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20221228	124.85	129	123.7	127.55	1643239	127.55	up	up	correct
DCM.NSE	DCM Limited	20221228	83.5	85	81.2	83.6	44703	83.6	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20221228	5.8	5.9	5.7	5.7	14652	5.7	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20221228	162.1	164.2	157.25	159.55	16119	159.55	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20221228	857.75	869	853.9	864.95	20003	864.95	up	up	correct
DCW.NSE	DCW Limited	20221228	47.5	51.9	47	51.45	4546556	51.45	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20221228	491.4	497.75	489.45	495.85	8420	495.85	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20221228	657.85	716	656.75	709.65	2021010	709.65	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20221228	1992.45	2005	1967	1992.15	214525	1992.15	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20221228	130	133.9	126.05	132.1	20190	132.1	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20221228	273.95	273.95	266.65	267.95	31346	267.95	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20221228	400.65	413.75	390.05	408.7	2513	408.7	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20221228	207.95	209.8	205.5	208.9	1964718	208.9	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20221228	77.9	77.9	71.5	72.95	6035	72.95	down	down	correct
DEN.NSE	DEN Networks Limited	20221228	34.6	35.55	34.35	35.2	602459	35.2	up	down	incorrect
DENORA.NSE	De Nora India Limited	20221228	672.4	688	670.05	678.75	7660	678.75	up	up	correct
DEVYANI.NSE	Devyani International Limited	20221228	176.25	187	174.95	185.1	1883114	185.1	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20221228	455	457.8	454.7	457.15	118372	457.15	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20221228	15.6	15.95	14.8	15.45	20207	15.45	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20221228	244.85	245.5	238	239.65	535690	239.65	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20221228	20.15	21.05	19.35	20.15	10844558	20.15
DHANI.NSE	Dhani Services Limited	20221228	42.9	43.25	40.55	42.15	3598376	42.15	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20221228	693.85	693.85	686.45	688.3	7432	688.3	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20221228	11.95	12.05	11.05	11.5	28229	11.5	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20221228	666.4	678.7	663.25	671.15	1191	671.15	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20221228	869.25	925.1	869.2	914.05	17548	914.05	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20221228	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20221228	376.6	386.85	376.55	386.1	2473	386.1	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20221228	27.4	27.5	26.55	27.05	35999	27.05	down	down	correct
DISHTV.NSE	Dish TV India Limited	20221228	18.25	18.6	17.85	18.15	3477924	18.15	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20221228	3470	3499.7	3438.5	3446.35	195450	3446.35	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20221228	3938.85	3946.95	3890.4	3925.7	124496	3925.7	down	up	incorrect
DLF.NSE	DLF Limited	20221228	371	377.15	368.8	372.15	3891662	372.15	up	up	correct
DLINKINDIA.NSE	D	20221228	217	223.5	214.5	221.4	325289	221.4	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20221228	4077.95	4077.95	4007.4	4017.75	130503	4017.75	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20221228	3.4	3.4	3.2	3.35	36938	3.35	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20221228	508.2	516.8	500.6	508.65	10734	508.65	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20221228	418.35	435	413.85	427.2	55865	427.2	up	up	correct
DONEAR.NSE	Donear Industries Limited	20221228	84.2	87.7	82.6	83.15	308339	83.15	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20221228	286.2	294	285.05	291.1	4444	291.1	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20221228	13.15	13.4	12.55	12.75	98982	12.75	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20221228	403.95	424.75	390.2	419.35	24307	419.35	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20221228	40.9	40.9	40.9	40.9	0	40.9
DREDGECORP.NSE	Dredging Corporation of India Limited	20221228	360	369.5	355.2	363.35	91545	363.35	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20221228	4250.85	4266.65	4215.95	4252.75	217601	4252.75	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20221228	359	359	345	351.1	25007	351.1	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20221228	222.25	233.65	222.25	229.3	12185	229.3	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20221228	10.95	11.3	10.5	10.95	316725	10.95
DVL.NSE	Dhunseri Ventures Limited	20221228	236.9	239.95	232.5	238.4	21441	238.4	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20221228	103	103.15	100.2	100.95	1834270	100.95	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20221228	2481	2510	2450	2456.2	3136	2456.2	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20221228	298.9	304.7	295.05	298.85	54063	298.85	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20221228	54.7	55.6	53.75	55.25	22017284	55.25	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20221228	3.8	3.8	3.7	3.8	9149	3.8
EASUNREYRL.NSE	Easun Reyrolle Limited	20221228	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20221228	4555.05	4781.55	4555.05	4781.55	24	4781.55	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20221228	1208.49	1208.49	1207.59	1207.91	1149	1207.91	down	down	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20221228	1096.15	1096.99	1095.55	1096.13	17120	1096.13	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20221228	1234.99	1235	1230	1233.98	31520	1233.98	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20221228	1102.03	1103.97	1101.13	1103.44	6084	1103.44	up	up	correct
ECLERX.NSE	eClerx Services Limited	20221228	1304.1	1310	1293.6	1297.55	22378	1297.55	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20221228	62.55	65.25	62.35	62.6	2169863	62.6	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20221228	2.4	2.45	2.35	2.35	29445	2.35	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20221228	3188.15	3233.6	3175.6	3211.55	318724	3211.55	up	up	correct
EIDPARRY.NSE	E.I.D.	20221228	570.7	574.4	564.35	569.45	237853	569.45	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20221228	411.95	433.75	404.45	418.25	17554	418.25	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20221228	163	176.2	160.75	173.1	1365494	173.1	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20221228	389.75	398.95	380	393.5	5755	393.5	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20221228	100.95	105	99.6	102.3	1189286	102.3	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20221228	374.8	377	366.25	369.95	176412	369.95	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20221228	38.65	39.6	38	38.2	1378560	38.2	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20221228	67.8	69.35	66.65	67.85	6466	67.85	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20221228	438.3	439.65	428	430.2	175393	430.2	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20221228	35.65	40	35.65	37.55	870431	37.55	up	up	correct
EMAMILTD.NSE	Emami Limited	20221228	420.45	420.45	414	416.1	179937	416.1	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20221228	145	146.7	143	143.9	22471	143.9	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20221228	79.1	82.35	78.6	79.25	49081	79.25	up	up	correct
EMCO.NSE	EMCO Limited	20221228	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20221228	76	76.9	74.6	76.05	8254	76.05	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20221228	92.15	96.95	90.3	95.7	29415	95.7	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20221228	1390.8	1403	1377.3	1399.15	12964	1399.15	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20221228	19.9	19.9	18.85	19.05	75654	19.05	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20221228	78	79.4	77.15	78.7	1476226	78.7	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20221228	157.65	157.65	154	155.4	6612	155.4	down	up	incorrect
EPL.NSE	EPL Limited	20221228	168.5	176.65	163.9	166.35	931745	166.35	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20221228	123	126.9	120.95	125	2740812	125	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20221228	57.5	59.4	56.55	57.15	4267014	57.15	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20221228	654.05	658.7	643.6	646	27117	646	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20221228	27.5	28.25	27	28.25	687084	28.25	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20221228	4012.1	4135	3970	4078.1	3257	4078.1	up	up	correct
ESCORTS.NSE	Escorts Limited	20221228	2074	2159	2074	2112.2	871682	2112.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20221228	9.55	9.9	9.55	9.85	251009	9.85	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20221228	129.8	132.65	128.65	130.9	58585	130.9	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20221228	354.8	356.9	350	351.4	41448	351.4	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20221228	773.95	800	767.55	786.05	20168	786.05	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20221228	0.6	0.6	0.55	0.55	10986393	0.55	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20221228	1123.3	1201.3	1109.45	1136.2	20301	1136.2	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20221228	178.7	178.7	175.8	177.9	1853427	177.9	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20221228	1209	1209	1175.7	1186.4	5117	1186.4	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20221228	109.9	110.85	108.45	108.95	72359	108.95	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20221228	300	323.4	298	323.4	10648564	323.4	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20221228	1330	1345	1287.9	1309.1	14665	1309.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20221228	265.5	266.6	256.25	258.6	491618	258.6	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20221228	1.5	1.5	1.45	1.45	2674755	1.45	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20221228	2.75	2.85	2.7	2.75	3073571	2.75
FDC.NSE	FDC Limited	20221228	272.95	273.3	269.35	271.4	68809	271.4	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20221228	132.5	134.25	131.4	133.65	7348889	133.65	up	up	correct
FEL.NSE	Future Enterprises Limited	20221228	1.65	1.65	1.6	1.65	675632	1.65
FELDVR.NSE	Future Enterprises Limited	20221228	7.2	7.2	6.9	7	21005	7	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20221228	1718	1743.95	1712.45	1730.1	15561	1730.1	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20221228	48.2	48.45	45.6	46.1	522535	46.1	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20221228	549.9	559	538.55	555.55	205544	555.55	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20221228	5660	5660	5580	5600.95	38463	5600.95	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20221228	185.95	186.7	181.5	183.6	777184	183.6	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20221228	31.85	31.95	30.5	31.05	4859	31.05	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20221228	8.9	8.9	8.9	8.9	102299	8.9
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20221228	3053.1	3153	3014	3145.05	227860	3145.05	up	up	correct
FMGOETZE.NSE	Federal	20221228	314	320	311.25	317.75	80333	317.75	up	up	correct
FMNL.NSE	Future Market Networks Limited	20221228	5.25	5.25	4.9	5	58163	5	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20221228	1388	1425	1388	1399.8	19436	1399.8	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20221228	282.4	284.85	280	281	374149	281	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20221228	1935	1999.9	1890.05	1954	2881	1954	up	up	correct
FRETAIL.NSE	Future Retail Limited	20221228	3.05	3.05	3.05	3.05	0	3.05
FSC.NSE	Future Supply Chain Solutions Limited	20221228	26.05	26.3	24.75	25.45	23615	25.45	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20221228	101.2	101.9	100.8	101.1	943861	101.1	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20221228	176.8	176.8	172.8	174.05	232840	174.05	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20221228	247.25	252.7	243.45	250.3	223635	250.3	up	up	correct
GAIL.NSE	GAIL (India) Limited	20221228	94.8	96.35	94.25	95.8	9873070	95.8	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20221228	3.45	3.45	3.45	3.45	90009	3.45
GALAXYSURF.NSE	Galaxy Surfactants Limited	20221228	2500	2500	2456	2468.85	29995	2468.85	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20221228	63.35	63.35	61.7	62.1	21229	62.1	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20221228	542.35	548	530.55	535.4	6303	535.4	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20221228	906.25	927.95	905.6	923.2	61718	923.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20221228	144.5	144.5	139.8	143.55	37023	143.55	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20221228	355	363.55	341.15	347.7	58683	347.7	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20221228	4.8	4.9	4.55	4.6	952521	4.6	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20221228	115.9	122.95	114.85	120.15	19631	120.15	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20221228	1.1	1.1	1.1	1.1	0	1.1
GARFIBRES.NSE	Garware Technical Fibres Limited	20221228	3093.8	3124.8	3069.65	3084.75	2606	3084.75	down	up	incorrect
GATI.NSE	Gati Limited	20221228	135	147.25	134.8	145.2	2736445	145.2	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20221228	0.85	0.85	0.8	0.85	249033	0.85
GAYAPROJ.NSE	Gayatri Projects Limited	20221228	8.95	9.1	8.4	8.4	2588143	8.4	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20221228	147.25	149.8	144.5	146.65	8705	146.65	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20221228	76.2	78	75.7	77.3	22682	77.3	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20221228	32.95	33	32.2	32.75	26211	32.75	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20221228	446	446	435	441.35	4040	441.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20221228	18.15	19.2	17.8	18.75	959537	18.75	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20221228	83.85	85.3	83.35	84.55	311002	84.55	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20221228	47.6	47.8	47.05	47.3	202987	47.3	down	down	correct
GEPIL.NSE	GE Power India Limited	20221228	138.2	140.65	137.3	140.05	37555	140.05	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20221228	680.15	684.7	653	659.45	243152	659.45	down	down	correct
GET&D.NSE	GE T&D India Limited	20221228	113.1	117.9	112.65	116.5	61082	116.5	up	up	correct
GFLLIMITED.NSE	GFL Limited	20221228	63.65	65.1	63.65	64.4	30068	64.4	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20221228	5.25	5.25	5.25	5.25	0	5.25
GHCL.NSE	GHCL Limited	20221228	507.75	514	503.9	511.75	139272	511.75	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20221228	185.9	188.4	181.6	183.85	736154	183.85	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20221228	165.25	175	165	172.5	5628113	172.5	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20221228	74.4	78.75	71.95	72.1	25741	72.1	down	down	correct
GILLETTE.NSE	Gillette India Limited	20221228	5016	5027.6	4986.65	4991.95	832	4991.95	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20221228	33.3	33.3	31.6	32.7	41403	32.7	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20221228	79.55	81.85	79.35	81.15	442413	81.15	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20221228	5.3	5.3	5.3	5.3	0	5.3
GKWLIMITED.NSE	GKW Limited	20221228	558.6	558.7	541	550.15	309	550.15	down	down	correct
GLAND.NSE	Gland Pharma Limited	20221228	1582	1589.85	1563.6	1573.35	203748	1573.35	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20221228	1328.35	1338.1	1324.9	1331.3	12743	1331.3	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20221228	424	426	418.3	421.35	770742	421.35	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20221228	3.05	3.3	3.05	3.05	20814	3.05
GLOBAL.NSE	Global Education Limited	20221228	200	200	195	196.8	26425	196.8	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20221228	55.9	55.9	54.25	54.45	19405	54.45	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20221228	4.6	4.65	4.45	4.5	691969	4.5	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20221228	807.35	837	806	828.75	79753	828.75	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20221228	415	416.95	404.4	406.75	86500	406.75	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20221228	616.95	627.25	609.75	618.65	22586	618.65	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20221228	140	145.45	140	144.1	1447936	144.1	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20221228	1528	1539	1508.65	1534.15	114792	1534.15	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20221228	39.1	39.45	38.75	39	7510693	39	down	down	correct
GNA.NSE	G N A Axles Limited	20221228	663.05	675.05	660.5	666.8	10101	666.8	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20221228	532.5	563.1	528.4	558	2553943	558	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20221228	529.4	531.9	515.2	522.5	26858	522.5	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20221228	377.9	382	366.05	368.8	48116	368.8	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20221228	1808.75	1891.95	1780	1873.2	162246	1873.2	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20221228	2.5	2.5	2.3	2.3	16335657	2.3	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20221228	469.65	480	467	474.85	49865	474.85	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20221228	891.75	900	885.65	896.1	696537	896.1	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20221228	437	440.65	434	435	64879	435	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20221228	1234.2	1241.15	1218.05	1232.8	330217	1232.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20221228	1.4	1.4	1.35	1.35	170825	1.35	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20221228	360.3	370.7	358.3	367.3	132141	367.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20221228	37.9	41.4	37.1	39.8	1049809	39.8	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20221228	125.15	129.8	122.65	125.1	300039	125.1	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20221228	47.1	47.1	46.51	46.55	2288068	46.55	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20221228	63	66	62.05	65.65	2236	65.65	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20221228	130	132	128.35	128.65	88877	128.65	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20221228	46.5	46.9	46.5	46.55	66342	46.55	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20221228	47.9	49.8	47.05	48.2	26421	48.2	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20221228	396	398.7	390	391.9	92954	391.9	down	up	incorrect
GOODYEAR.NSE	Goodyear India Limited	20221228	1078.75	1125.35	1066.6	1119.6	34372	1119.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20221228	361.8	367.35	353.1	356.95	345840	356.95	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20221228	91.55	94.2	90.6	93.25	757016	93.25	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20221228	54	55.2	52.1	54.9	39444	54.9	up	up	correct
GRANULES.NSE	Granules India Limited	20221228	329.5	330.95	326.8	328.3	495362	328.3	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20221228	375.1	377.05	369.3	371.55	289876	371.55	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20221228	1731	1768.1	1731	1752.55	361338	1752.55	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20221228	86.85	87.95	85.8	86.7	201828	86.7	down	down	correct
GRAVITA.NSE	Gravita India Limited	20221228	442.45	452.3	432.4	447.15	348952	447.15	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20221228	132	134.3	131.1	133.45	588833	133.45	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20221228	339	343.2	324	327.05	32094	327.05	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20221228	335.25	336.75	331	335.55	110276	335.55	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20221228	139	143.85	139	143.05	180229	143.05	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20221228	11.3	11.4	11	11.15	7516032	11.15	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20221228	1805	1807.95	1777	1795.3	160188	1795.3	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20221228	1126.2	1130	1115.05	1123.4	8519	1123.4	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20221228	834.45	877	834.3	873.5	68	873.5	up	up	correct
GRPLTD.NSE	GRP Limited	20221228	2051.05	2109	2050	2070.05	1791	2070.05	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20221228	465	467.55	451.55	455.1	469275	455.1	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20221228	36.8	37.45	36.65	36.9	50862	36.9	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20221228	127.75	142.35	126.65	140.35	12163353	140.35	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20221228	260	261.75	255.2	256.1	650945	256.1	down	down	correct
GSS.NSE	GSS Infotech Limited	20221228	275.15	276.55	266	267.05	81351	267.05	down	up	incorrect
GTL.NSE	GTL Limited	20221228	8.35	8.35	8	8.05	304168	8.05	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20221228	1.25	1.25	1.2	1.2	14195378	1.2	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20221228	130	130.85	128	129.8	128599	129.8	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20221228	227.4	228.45	220.4	221.25	133184	221.25	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20221228	733.3	744.1	725.95	739.35	64371	739.35	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20221228	197.25	198	194.25	195.6	1779	195.6	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20221228	478.9	482.75	473.65	479.4	568135	479.4	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20221228	35.1	35.1	33.6	35	1182	35	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20221228	421.3	427.2	420.1	423.1	12747	423.1	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20221228	42.45	42.45	41.55	42	51045	42	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20221228	254.95	254.95	250	251.4	17054	251.4	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20221228	2522	2561.95	2498.4	2525.05	685640	2525.05	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20221228	882.6	892	875.5	881.8	127369	881.8	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20221228	137.95	138	136.25	137.05	21935	137.05	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20221228	16.95	17.4	16.85	17.3	2747602	17.3	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20221228	895	904	891.25	900.2	33505	900.2	up	up	correct
HAVELLS.NSE	Havells India Limited	20221228	1109.85	1121.7	1105.05	1110.8	237041	1110.8	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20221228	2.3	2.45	2.25	2.25	81405	2.25	down	up	incorrect
HBANKETF.NSE	HDFC Mutual Fund	20221228	430.39	433.99	429.97	430.84	284612	430.84	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20221228	97.6	103	97.25	102.15	2244469	102.15	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20221228	51	51	49.2	50.3	6282	50.3	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20221228	18.9	19.3	18.5	18.75	25173180	18.75	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20221228	286.8	289.15	286	286.75	68004	286.75	down	down	correct
HCL.NSE	INSYS	20221228	16.4	16.7	16.05	16.35	464688	16.35	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20221228	1030	1038.3	1026.5	1035.45	1397806	1035.45	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20221228	2664	2676.55	2659.15	2671.3	2022368	2671.3	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20221228	2164.45	2175.55	2113.35	2154.4	178074	2154.4	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20221228	1623.1	1633	1623.1	1629.8	4345935	1629.8	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20221228	569.7	571.75	566.35	568.2	1452719	568.2	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20221228	48.26	48.37	48.05	48.17	478061	48.17	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20221228	195.78	196.86	195.01	196.4	9064	196.4	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20221228	666.98	666.98	660	663.88	1521	663.88	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20221228	4.85	4.95	4.7	4.8	194025	4.8	down	down	correct
HEG.NSE	HEG Limited	20221228	1040	1044.25	1024	1029	186091	1029	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20221228	186	187.55	183.75	186.45	251486	186.45	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20221228	109.6	111.5	108.5	109.45	980193	109.45	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20221228	495.5	499.55	481.8	489.25	44938	489.25	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20221228	218.8	224.15	216.4	217.9	63129	217.9	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20221228	344.55	354.2	344.55	351.3	62667	351.3	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20221228	2687.6	2726.75	2685	2696.6	225857	2696.6	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20221228	1812.25	1891	1794.55	1858.05	8985	1858.05	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20221228	159.6	160	159	159.1	3367	159.1	down	up	incorrect
HFCL.NSE	HFCL Limited	20221228	73.45	74.9	72.6	73.9	5896243	73.9	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20221228	562	567.45	555	556.75	41745	556.75	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20221228	1329.05	1348.65	1329.05	1336.55	47205	1336.55	up	up	correct
HIKAL.NSE	Hikal Limited	20221228	359	364	351.1	353.45	267990	353.45	down	down	correct
HIL.NSE	HIL Limited	20221228	2640	2647.5	2602	2608.65	3303	2608.65	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20221228	63.95	65.3	63.55	63.85	37209	63.85	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20221228	82.55	83.95	81.8	82.85	662476	82.85	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20221228	467.65	473.7	463.95	465.95	7519133	465.95	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20221228	297.8	303.95	292.1	300.65	5316	300.65	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20221228	90.95	90.95	88.25	88.8	7987	88.8	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20221228	109	109.4	107.45	108.7	2614409	108.7	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20221228	18	18.15	17.15	17.35	331685	17.35	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20221228	9.3	9.3	9.3	9.3	0	9.3
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20221228	138.95	138.95	135.75	136.85	118383	136.85	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20221228	231.4	232.8	228.4	230.95	2061111	230.95	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20221228	2593	2603.1	2578.1	2583.6	822651	2583.6	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20221228	319.85	326.35	318.7	324.25	297658	324.25	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20221228	212.1	226	210.65	222.05	8952	222.05	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20221228	132.75	137.6	131.95	133.4	10987	133.4	up	up	correct
HITECH.NSE	Hi	20221228	747.85	800	745.9	792.25	78164	792.25	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20221228	223.25	235	221.8	223	22381	223	down	down	correct
HITECHGEAR.NSE	The Hi	20221228	265.8	265.8	258.4	258.7	2577	258.7	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20221228	635.5	656.65	631.95	651.8	23526	651.8	up	up	correct
HLVLTD.NSE	HLV Limited	20221228	12.45	12.45	11.8	11.95	639897	11.95	down	down	correct
HMT.NSE	HMT Limited	20221228	35.45	35.9	34.75	35	11367	35	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20221228	55	56.35	54.1	55.2	21461	55.2	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20221228	635.7	637.95	610	619.8	16960	619.8	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20221228	284.89	285.88	279.9	284.74	19101	284.74	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20221228	720	745	719	723.75	113774	723.75	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20221228	42100	42300	40926.6	41235.95	10397	41235.95	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20221228	2219	2219.7	2172.2	2197.3	11518	2197.3	down	down	correct
HOVS.NSE	HOV Services Limited	20221228	49.45	49.7	47.65	48.55	9816	48.55	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20221228	93.7	94.4	92.2	94.05	181040	94.05	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20221228	94	96.7	93	96.1	2331447	96.1	up	up	correct
HTMEDIA.NSE	HT Media Limited	20221228	21.45	21.75	21.1	21.45	121510	21.45
HUBTOWN.NSE	Hubtown Limited	20221228	46	46.75	44.2	45.3	71958	45.3	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20221228	50.3	52.1	49.7	51.7	10132199	51.7	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20221228	203.35	208.45	200.25	205.2	90849	205.2	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20221228	189.19	192.71	188.51	188.95	646	188.95	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20221228	80.25	81.9	79.55	80.4	4700132	80.4	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20221228	148.5	150.6	146.15	147.35	10764494	147.35	down	down	correct
ICDSLTD.NSE	ICDS Limited	20221228	30	30.2	29	29.2	1817	29.2	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20221228	264.55	266.45	254.05	264.05	11605	264.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20221228	25.99	26.48	25.79	25.88	49016	25.88	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20221228	175.59	175.75	173.81	174.71	172840	174.71	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20221228	57.89	57.89	56.47	56.99	206232	56.99	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20221228	896	903.95	895.8	898.95	8980300	898.95	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20221228	42.91	43.11	42.81	42.93	56053	42.93	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20221228	216.09	216.9	215.41	215.66	3899	215.66	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20221228	457.19	457.95	455	455.73	949	455.73	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20221228	1242.75	1254	1230	1236.1	432836	1236.1	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20221228	48.23	48.48	47.8	47.96	787767	47.96	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20221228	1000	1000	999.86	999.99	74969	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20221228	143.33	143.76	141.97	143.13	183232	143.13	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20221228	120.39	120.9	119.61	120.73	6079	120.73	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20221228	199.42	200.15	198.2	199.07	4267	199.07	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20221228	197.14	197.48	195.13	196.91	103067	196.91	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20221228	99.67	99.67	98.61	99.19	7496	99.19	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20221228	43.68	43.78	43.01	43.61	23189	43.61	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20221228	91.85	91.85	81.06	81.17	62475	81.17	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20221228	450.4	453.6	448	449.45	688253	449.45	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20221228	673.89	674.99	665.86	670.19	1014	670.19	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20221228	130.7	136.7	130.1	135.25	162687	135.25	up	up	correct
ICRA.NSE	ICRA Limited	20221228	4498	4551.8	4418.9	4532.2	2431	4532.2	up	up	correct
IDBI.NSE	IDBI Bank Limited	20221228	52.9	54.1	52.35	53.1	10552016	53.1	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20221228	5059.9	5059.9	4980.3	5006.45	57	5006.45	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20221228	7.9	8.1	7.85	7.95	101478935	7.95	up	up	correct
IDFC.NSE	IDFC Limited	20221228	78.25	78.8	76.85	78.5	6710121	78.5	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20221228	56	56.4	55.35	55.85	28870928	55.85	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20221228	192.6	193.6	192.45	192.51	705	192.51	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20221228	138.5	140.3	137.35	139.6	3673580	139.6	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20221228	537.05	545	532.85	538.05	3808	538.05	up	up	correct
IFBIND.NSE	IFB Industries Limited	20221228	903	914	896	898.35	6694	898.35	down	down	correct
IFCI.NSE	IFCI Limited	20221228	13.2	13.9	12.9	13.55	18697881	13.55	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20221228	270.95	275	262.15	266.15	44063	266.15	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20221228	401	417	400.7	402.8	44616	402.8	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20221228	413.7	413.95	408.05	411.1	772753	411.1	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20221228	513.65	520	507.3	514.25	13642	514.25	up	up	correct
IIFL.NSE	IIFL Finance Limited	20221228	473	475	466	471.55	185355	471.55	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20221228	64.25	65.2	63.2	63.9	331966	63.9	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20221228	1755.95	1772.35	1740	1753.1	27607	1753.1	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20221228	81.8	91.7	80	83.95	107844	83.95	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20221228	14.4	14.9	14.15	14.3	3249	14.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20221228	4.3	4.4	4.1	4.1	254495	4.1	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20221228	36	37.7	35.5	37.7	213040	37.7	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20221228	255.8	262.05	254.1	256.1	42624	256.1	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20221228	725.05	742.95	725	738.95	2011	738.95	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20221228	4.35	4.35	4.35	4.35	0	4.35
INCREDIBLE.NSE	Incredible Industries Limited	20221228	23.2	23.4	22	22.15	14331	22.15	down	down	correct
INDIANB.NSE	Indian Bank	20221228	288.65	295.95	272.1	279.4	3261676	279.4	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20221228	32.15	33.2	31.2	32.3	496987	32.3	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20221228	314	317.15	308	316.1	4590662	316.1	up	up	correct
INDIACEM.NSE	The India Cements Limited	20221228	215.45	217.15	212.75	215.95	2178707	215.95	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20221228	765.25	767	753.5	764.25	23062	764.25	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20221228	4258.15	4287.1	4200	4210.15	86759	4210.15	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20221228	234.7	235	226.05	230.75	5187	230.75	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20221228	149.8	151.95	147.3	150.35	17131	150.35	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20221228	2019.9	2053.45	2008.55	2015.2	552390	2015.2	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20221228	1287	1295.5	1275.1	1293.15	20824	1293.15	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20221228	6.95	6.95	6.65	6.65	7271	6.65	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20221228	377.3	420	377.3	397.65	48307	397.65	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20221228	393.25	398.65	393.25	395.15	24888	395.15	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20221228	56.5	61.9	56.45	59.95	470013	59.95	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20221228	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20221228	139.8	144.2	139.8	144.2	8588	144.2	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20221228	183.95	184.45	178.1	181.75	4539	181.75	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20221228	329.6	330.95	316.25	330.75	7409	330.75	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20221228	15.2	15.25	14.85	15.25	350248	15.25	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20221228	82.45	83.65	80.3	83.25	108017	83.25	up	down	incorrect
INDSWFTLAB.NSE	Ind	20221228	66.55	74.35	66.2	71.15	658129	71.15	up	up	correct
INDSWFTLTD.NSE	Ind	20221228	14	14.5	13.1	13.4	262512	13.4	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20221228	67.95	69	66.6	68.3	170854	68.3	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20221228	1198	1227	1194	1214.15	2834356	1214.15	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20221228	195	195	187.25	191.6	2212578	191.6	down	up	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20221228	779.95	786	776	779.65	9874	779.65	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20221228	16.35	16.55	16.05	16.25	6104513	16.25	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20221228	498.6	498.6	476.6	483.35	9656	483.35	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20221228	5	5.4	5	5.35	13373	5.35	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20221228	550.5	550.5	542.55	549.28	1455	549.28	down	down	correct
INFY.NSE	Infosys Limited	20221228	1505.1	1524.95	1498.5	1510.15	5029860	1510.15	up	up	correct
INGERRAND.NSE	Ingersoll	20221228	1912	1932	1888.9	1900	9089	1900	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20221228	497.6	498.75	492	493.45	173563	493.45	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20221228	109.8	110.25	107	107.75	346365	107.75	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20221228	738	748.45	733.3	741.4	7940	741.4	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20221228	55	61.95	55	56.45	7621	56.45	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20221228	440	447.75	437.45	442	300872	442	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20221228	69.05	70.15	67.6	69.2	51446	69.2	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20221228	2.65	2.65	2.55	2.6	2631834	2.6	down	down	correct
IOB.NSE	Indian Overseas Bank	20221228	32.9	34	31.4	32.15	252845016	32.15	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20221228	74.85	75.15	74.45	74.8	6599386	74.8	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20221228	374.7	392.9	373.5	379.65	1011817	379.65	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20221228	859	859	848.1	850	232581	850	down	down	correct
IPL.NSE	India Pesticides Limited	20221228	248.95	269.4	247	263.4	2068469	263.4	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20221228	295	296.7	288.3	290.85	3632551	290.85	down	down	correct
IRCON.NSE	Ircon International Limited	20221228	54.9	60.15	53.9	59	29364906	59	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20221228	635	641	630.45	638.75	2067777	638.75	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20221228	32.15	33.2	31.55	32.5	104597559	32.5	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20221228	247.45	256	244.05	253.2	12708	253.2	up	up	correct
ISEC.NSE	ICICI Securities Limited	20221228	497	499.65	489.9	494.15	158568	494.15	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20221228	125.8	131.9	125.05	129.6	21294	129.6	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20221228	468	475.5	463	464.45	37396	464.45	down	down	correct
ISMTLTD.NSE	ISMT Limited	20221228	54.5	56.75	53.85	54.55	485095	54.55	up	up	correct
ITC.NSE	ITC Limited	20221228	332.85	335	331.5	334.4	7737562	334.4	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20221228	350.9	362.05	346.3	355	39655	355	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20221228	120.8	122.5	118.45	120.75	395232	120.75	down	down	correct
ITI.NSE	ITI Limited	20221228	103.55	104.95	103.15	104.2	309187	104.2	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20221228	7.3	7.45	7.1	7.25	185936	7.25	down	down	correct
IVP.NSE	IVP Limited	20221228	126.6	127.8	125.35	125.8	5076	125.8	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20221228	4940.95	4940.95	4852.05	4855.7	13	4855.7	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20221228	1985.2	1985.2	1985.2	1985.2	0	1985.2
IWEL.NSE	Inox Wind Energy Limited	20221228	957.75	957.75	904	937.45	1229	937.45	down	down	correct
IZMO.NSE	IZMO Limited	20221228	75.5	75.5	74.7	75.15	17750	75.15	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20221228	55.1	56.4	54.5	54.85	12223490	54.85	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20221228	70.9	72.5	70.8	72.2	93910	72.2	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20221228	365.75	369.85	362.55	363.8	19986	363.8	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20221228	58.95	59.4	55.75	56.35	398228	56.35	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20221228	145.5	150.75	143.2	149.5	1901113	149.5	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20221228	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20221228	100.5	107	100.2	106.4	4032	106.4	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20221228	106.2	106.9	102.8	103.2	568556	103.2	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20221228	812.2	833	812.2	820.35	25315	820.35	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20221228	174.9	178.05	174	175.55	13504	175.55	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20221228	163.3	164.35	160	162.1	13830	162.1	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20221228	24.85	25.15	24.1	24.7	113394	24.7	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20221228	93.6	95.45	93.6	94.8	35371	94.8	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20221228	1924.35	1953.2	1920.5	1924.7	66922	1924.7	up	up	correct
JBFIND.NSE	JBF Industries Limited	20221228	8.35	8.45	8.15	8.25	74449	8.25	down	down	correct
JBMA.NSE	JBM Auto Limited	20221228	517.1	534.9	507.55	520.8	1272231	520.8	up	down	incorrect
JCHAC.NSE	Johnson Controls	20221228	1105	1119.9	1090.1	1097.35	12185	1097.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20221228	100.3	101.85	100.05	101.25	1445600	101.25	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20221228	74	74	71	72.4	28802	72.4	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20221228	22	23.45	22	22.55	195914	22.55	up	up	correct
JIKIND.NSE	JIK Industries Limited	20221228	0.75	0.75	0.75	0.75	0	0.75
JINDALPHOT.NSE	Jindal Photo Limited	20221228	375	384.85	348.6	354.85	328067	354.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20221228	806.75	818.95	793.45	799.75	23190	799.75	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20221228	572.8	583.95	568.5	578.2	8477148	578.2	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20221228	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20221228	278	292.5	274.1	287	77547	287	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20221228	431.85	438.45	422	424.8	128481	424.8	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20221228	19	19	17.55	18	64708	18	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20221228	31.65	32.4	31.5	31.85	2028490	31.85	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20221228	106.4	110.3	104	110.3	37272	110.3	up	up	correct
JIYAECO.NSE	Jiya Eco	20221228	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20221228	3029.95	3031.95	2990	3012	38702	3012	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20221228	271.65	272.9	265	266.7	93521	266.7	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20221228	799.9	806.2	793.05	798.95	162695	798.95	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20221228	404.5	411.95	401.3	407.9	876838	407.9	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20221228	183.9	188.5	181.15	186.15	1207449	186.15	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20221228	67.5	67.85	64.7	67.4	7581	67.4	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20221228	126.5	128.4	124.8	127.35	251082	127.35	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20221228	70.4	72.25	70.1	71.05	995803	71.05	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20221228	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20221228	190.9	191.9	187.1	188.3	3239	188.3	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20221228	10	10.3	9.85	9.95	11493122	9.95	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20221228	1.8	1.8	1.8	1.8	0	1.8
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20221228	478.4	486.8	451.25	465.85	12667	465.85	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20221228	7.35	7.55	7.25	7.35	25058105	7.35
JSL.NSE	Jindal Stainless Limited	20221228	219.9	221.4	217.05	219.25	942019	219.25	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20221228	386.95	410	386.95	396.55	205974	396.55	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20221228	271.75	293.4	269.9	283.9	1907671	283.9	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20221228	4240	4328.7	4200	4308.25	731	4308.25	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20221228	32.6	32.65	32.15	32.4	2255498	32.4	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20221228	761	767.1	757.15	761.7	1917734	761.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20221228	136.6	143.5	136.6	142.55	377467	142.55	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20221228	520	520.7	513.5	514.5	1186625	514.5	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20221228	392.15	400.15	391.85	394.55	7264	394.55	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20221228	527.55	531.15	519	526.3	169020	526.3	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20221228	397	397	372	374.65	456949	374.65	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20221228	445.99	448.44	444.42	447.06	69467	447.06	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20221228	581.75	597.1	576	590.05	142624	590.05	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20221228	207.5	207.5	201.5	202.65	178594	202.65	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20221228	14.25	14.65	14.25	14.25	385996	14.25
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20221228	486.05	495	477.55	487.95	72908	487.95	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20221228	1109.75	1139	1095.4	1131.7	44857	1131.7	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20221228	208.65	210.15	202.65	207.9	3910	207.9	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20221228	535.8	542.95	528.15	540.05	75206	540.05	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20221228	252.55	252.55	233.15	247.6	651	247.6	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20221228	123.9	133	123.55	131.15	12084101	131.15	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20221228	95.8	100.05	93.5	97.4	76245	97.4	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20221228	329	333.7	321.7	333.7	134301	333.7	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20221228	9.2	9.55	9.1	9.35	74933	9.35	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20221228	122.35	126.95	122.35	126.1	4549	126.1	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20221228	92	92.95	90.9	91.8	8206	91.8	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20221228	435.05	439.9	430.95	438.45	71160	438.45	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20221228	113.15	117	113.15	116.3	446	116.3	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20221228	25.4	25.5	24.15	25	1861	25	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20221228	109	110	107.6	108.25	1647847	108.25	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20221228	4.85	5.05	4.85	4.9	29468	4.9	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20221228	7.4	7.75	7.05	7.05	342861	7.05	down	up	incorrect
KAYA.NSE	Kaya Limited	20221228	310.05	331.95	310	324	6897	324	up	up	correct
KCP.NSE	The KCP Limited	20221228	112.7	116.55	111.3	112.3	492782	112.3	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20221228	30.95	31.35	29.4	30	1046733	30	down	down	correct
KDDL.NSE	KDDL Limited	20221228	1027.25	1053	1025.45	1033.85	6376	1033.85	up	up	correct
KEC.NSE	KEC International Limited	20221228	481.1	481.1	470.25	475.65	154404	475.65	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20221228	67.5	69	64.4	65	676043	65	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20221228	34.45	34.45	34.45	34.45	0	34.45
KEI.NSE	KEI Industries Limited	20221228	1487	1495.9	1450	1466.25	120738	1466.25	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20221228	54.25	56.95	52.65	54.85	247303	54.85	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20221228	2318	2356.65	2271.3	2312.85	12354	2312.85	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20221228	299	299	280.1	285.35	7049	285.35	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20221228	58.35	58.75	57.4	58.2	401934	58.2	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20221228	98.95	101.95	97.65	100.4	3500	100.4	up	up	correct
KHADIM.NSE	Khadim India Limited	20221228	234.85	240	234.25	237.45	37797	237.45	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20221228	76.2	79	74.65	77.25	668219	77.25	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20221228	51.4	53.45	49	51.45	1714	51.45	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20221228	31	32.4	30.7	31.8	34613	31.8	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20221228	1850	1897	1836.05	1847.85	529	1847.85	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20221228	154.6	159	154.35	156.35	3445	156.35	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20221228	1475.1	1532	1473.45	1524.8	31419	1524.8	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20221228	1233.05	1245	1200	1202.9	1101	1202.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20221228	215	225	212	218.3	266894	218.3	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20221228	471	481.05	468.7	474.65	72867	474.65	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20221228	358.7	371	347.1	354.8	1206274	354.8	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20221228	316.05	323.5	311	314.65	46897	314.65	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20221228	324	324	315	316.4	138030	316.4	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20221228	1911.55	1917.05	1875	1906.55	2013	1906.55	down	down	correct
KITEX.NSE	Kitex Garments Limited	20221228	198.8	205.4	196	197.15	567577	197.15	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20221228	513.95	525.25	508	523.8	64274	523.8	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20221228	31.4	31.4	29.6	30.4	953474	30.4	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20221228	244.45	253	241.5	251.25	269584	251.25	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20221228	81.4	84.9	81	84.1	202635	84.1	up	up	correct
KOLTEPATIL.NSE	Kolte	20221228	261.65	265	258.55	263.05	154979	263.05	up	up	correct
KOPRAN.NSE	Kopran Limited	20221228	153.9	155.85	150.8	151.4	151083	151.4	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20221228	1824.4	1831.4	1815.25	1820.1	1904268	1820.1	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20221228	436.89	436.89	433.31	435.96	148036	435.96	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20221228	47.28	47.28	46.81	46.89	424716	46.89	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20221228	29.65	29.74	29.38	29.51	33929	29.51	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20221228	206.41	206.41	192.53	192.92	6919	192.92	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20221228	101.79	105.5	100.51	101.63	4720	101.63	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20221228	419.3	429.71	415.75	423.22	28682	423.22	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20221228	44.65	44.65	42.6	43.85	424043	43.85	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20221228	69.5	70.4	68.75	69.2	34989	69.2	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20221228	147	155.75	144	154	114822	154	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20221228	695.5	702.9	687.05	700	662900	700	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20221228	492.8	509.45	490.9	503.85	231584	503.85	up	up	correct
KRBL.NSE	KRBL Limited	20221228	380.3	390	378.05	383.7	371433	383.7	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20221228	109.4	109.5	107	108.15	3506	108.15	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20221228	3.85	3.85	3.6	3.6	147822	3.6	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20221228	443	444.3	426.8	434.55	35115	434.55	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20221228	454	461.4	452.45	460.15	23630	460.15	up	up	correct
KSB.NSE	KSB Limited	20221228	1931.9	1941.45	1906.6	1925.7	5281	1925.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20221228	512	526.75	504.35	518.3	80319	518.3	up	up	correct
KSL.NSE	Kalyani Steels Limited	20221228	361.45	369.5	359.55	365.55	64866	365.55	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20221228	147.4	152.5	145.2	150.75	2812619	150.75	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20221228	149.45	151	144.45	149.3	87441	149.3	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20221228	85	86.75	84.65	86	5601560	86	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20221228	5.5	5.5	5.5	5.5	1000	5.5
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20221228	2261.75	2313	2256.05	2272.4	457326	2272.4	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20221228	98.3	100.75	96.8	99.1	13111	99.1	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20221228	383.4	387.25	376.4	379.2	59437	379.2	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20221228	33.7	34.9	33.2	33.9	50086	33.9	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20221228	373	379.85	371.35	373	1562394	373
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20221228	11874.2	11944	11740	11820.7	6137	11820.7	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20221228	80.25	83.9	79.2	83.25	7068724	83.25	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20221228	116	116	114	114.7	962	114.7	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20221228	671	689.4	671	680.2	33019	680.2	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20221228	10.35	10.85	10.3	10.85	149985	10.85	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20221228	18.85	19.15	18.4	18.7	87292	18.7	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20221228	285.5	293.7	276.25	282.1	96379	282.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20221228	412	420	410.1	416.5	1235080	416.5	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20221228	22.9	22.9	22.46	22.64	21738	22.64	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20221228	194.6	195.79	194.6	195.47	74	195.47	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20221228	670	670	660.31	666.54	115	666.54	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20221228	194.6	195.71	194.15	195.59	165	195.59	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20221228	211.85	228.95	211	225.45	344032	225.45	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20221228	338.55	345.75	336.35	342.4	66456	342.4	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20221228	3439.95	3445.95	3369.65	3425.7	33802	3425.7	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20221228	1000.01	1000.01	999.99	1000	1446344	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20221228	1000.01	1000.01	999.99	999.99	35061	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20221228	1027.8	1099	1025.35	1084	660917	1084	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20221228	98	102.7	96.5	101.3	34958	101.3	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20221228	77.8	77.8	75.05	77.4	9406	77.4	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20221228	131.3	133.9	130.05	130.7	13154	130.7	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20221228	7.45	7.55	7	7.25	125529	7.25	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20221228	16	17.3	15.1	16.05	9671035	16.05	up	up	correct
LT.NSE	Larsen & Toubro Limited	20221228	2129	2136	2113.65	2121.1	1153883	2121.1	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20221228	4367	4395	4306.2	4332	312640	4332	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20221228	3750	3759	3690.15	3700.1	187185	3700.1	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20221228	1229.85	1255	1225	1252.35	1959508	1252.35	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20221228	1707.05	1733	1697.4	1719.3	6798	1719.3	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20221228	236.95	237	231.3	234.95	35915	234.95	down	down	correct
LUPIN.NSE	Lupin Limited	20221228	742.85	747.55	725.55	732.9	1310549	732.9	down	down	correct
LUXIND.NSE	Lux Industries Limited	20221228	1608.2	1710	1607.1	1684.1	74449	1684.1	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20221228	297.1	299.2	294.2	295.55	263187	295.55	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20221228	129.95	131.2	128.25	129.25	70922	129.25	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20221228	5.9	6	5.75	5.9	27787	5.9
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20221228	228	234.2	227.4	231.75	1404174	231.75	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20221228	164.75	164.75	160.9	162.15	22726	162.15	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20221228	339.95	345	333.8	337.35	17017	337.35	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20221228	43.25	45	41.6	43.4	29013	43.4	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20221228	5.7	5.8	5.5	5.8	33908	5.8	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20221228	76	78.95	73.65	78.95	7030451	78.95	up	down	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20221228	30.14	30.37	30.12	30.19	231851	30.19	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20221228	37.03	37.43	36.59	37	1927845	37	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20221228	19.39	19.39	19.07	19.12	67477	19.12	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20221228	322.65	322.65	314.05	315.85	19669	315.85	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20221228	19.95	20.2	19.2	19.45	88942	19.45	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20221228	31.25	31.6	29.55	30	69608835	30	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20221228	114	118.15	108.9	118.15	14907	118.15	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20221228	72.05	77.45	71.3	72.95	426408	72.95	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20221228	101.8	108.95	101.65	106.25	66185	106.25	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20221228	70.85	71	69.3	69.75	18649	69.75	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20221228	327	342.9	327	337.7	1509416	337.7	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20221228	367	369	363	365.15	31060	365.15	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20221228	484	492.6	476.3	490.95	48464	490.95	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20221228	4464.65	4511.85	4448.65	4476.65	1840	4476.65	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20221228	301.55	314.55	301.45	304.9	331240	304.9	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20221228	983	998.9	961.95	982.95	33866	982.95	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20221228	38.4	40.2	37.7	39.8	229925	39.8	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20221228	189.08	189.93	188.95	189.51	33305	189.51	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20221228	21.15	21.3	20.5	20.95	33468	20.95	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20221228	18.05	18.2	17.55	17.85	14763	17.85	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20221228	75.9	76	74.2	74.7	29849	74.7	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20221228	34.65	35.5	34.35	34.7	21128	34.7	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20221228	80.8	83.25	79.75	80.75	255763	80.75	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20221228	111.4	112.75	110.25	111.6	3209326	111.6	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20221228	135.3	135.8	131.35	132.3	39672	132.3	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20221228	84.6	91.7	83.65	89.2	1724579	89.2	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20221228	301	302.35	297	297.7	8925	297.7	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20221228	78	79.75	77.3	79.4	82868	79.4	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20221228	74.1	74.9	73.35	74.15	310709	74.15	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20221228	17.75	17.75	16.45	16.75	62256	16.75	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20221228	424.8	427.67	424.59	426.63	175	426.63	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20221228	63.2	63.9	62.5	62.85	24555	62.85	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20221228	239	239	225	229.7	38254	229.7	down	down	correct
MARICO.NSE	Marico Limited	20221228	519.85	521.8	514.35	519.2	433375	519.2	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20221228	32.1	32.1	31.4	31.5	83580	31.5	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20221228	60.4	60.55	59.25	59.35	1020555	59.35	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20221228	8315	8453.5	8287.6	8421.05	538632	8421.05	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20221228	792.05	809	778	802.35	15509	802.35	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20221228	80.45	80.45	80.45	80.45	428	80.45
MASTEK.NSE	Mastek Limited	20221228	1681	1689.9	1650.95	1663.4	17890	1663.4	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20221228	564.9	568.35	558	565.05	10660	565.05	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20221228	99	99.55	95.5	96.8	561224	96.8	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20221228	439.5	439.8	433.2	438	379336	438	down	down	correct
MAXIND.NSE	Max India Limited	20221228	103.8	103.8	100.05	101.7	74982	101.7	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20221228	147	153.35	147	149.8	62587	149.8	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20221228	409.1	414.5	409.1	413.05	12049	413.05	up	up	correct
MAZDA.NSE	Mazda Limited	20221228	644.85	680	621.25	668.8	20747	668.8	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20221228	818.4	818.45	785.5	799.65	3940541	799.65	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20221228	554.75	560	535	552.4	24498	552.4	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20221228	3.65	3.65	3.4	3.65	155348	3.65
MBLINFRA.NSE	MBL Infrastructures Limited	20221228	20.15	21.35	20.05	20.9	64708	20.9	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20221228	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20221228	880.5	883.6	875	877.2	587480	877.2	down	down	correct
MCL.NSE	Madhav Copper Limited	20221228	31.35	32.1	30.7	31.85	45225	31.85	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20221228	28.6	30.3	28.5	30.3	1195148	30.3	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20221228	1557.9	1564.95	1542.9	1554.1	88756	1554.1	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20221228	32.3	33.5	32.3	33.1	26405	33.1	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20221228	2.85	2.85	2.85	2.85	5	2.85
MENONBE.NSE	Menon Bearings Limited	20221228	99.9	99.9	95.85	97.85	48309	97.85	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20221228	17.9	18.1	17.05	17.45	291742	17.45	down	down	correct
MERCATOR.NSE	Mercator Limited	20221228	1.15	1.15	1.1	1.15	716411	1.15
METALFORGE.NSE	Metalyst Forgings Limited	20221228	3.85	4.05	3.85	4.05	6137	4.05	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20221228	1320	1338.6	1312.9	1320.5	261832	1320.5	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20221228	1208.5	1228.25	1199.1	1221.75	23512	1221.75	up	up	correct
MFSL.NSE	Max Financial Services Limited	20221228	678.6	684.8	670	672	628726	672	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20221228	32.7	33.2	31.9	33	211974	33	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20221228	848	852.5	839	843.1	119276	843.1	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20221228	256	264.9	252.4	263.75	201220	263.75	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20221228	212.4	221.3	211.85	214.55	822092	214.55	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20221228	209.05	211	207	207.45	136505	207.45	down	up	incorrect
MINDSPACE.NSE	RR	20221228	337	338.15	333.9	335.09	102816	335.09	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20221228	130	136.9	130	135.75	20198	135.75	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20221228	19.1	20	18.9	19.15	1278526	19.15	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20221228	242.9	246.85	238.9	242.2	446826	242.2	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20221228	11.55	11.65	11.25	11.35	11313	11.35	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20221228	834.95	839.5	816.75	823.05	9829	823.05	down	down	correct
MMP.NSE	MMP Industries Limited	20221228	127.3	128.25	126	127	4918	127	down	up	incorrect
MMTC.NSE	MMTC Limited	20221228	36.8	38.85	36.4	37.9	3053540	37.9	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20221228	68.95	69.55	68.95	69.55	278	69.55	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20221228	50.13	50.2	50.12	50.15	91	50.15	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20221228	17	17.45	16.6	16.85	5888	16.85	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20221228	5.8	5.8	5.8	5.8	0	5.8
MOIL.NSE	MOIL Limited	20221228	159.05	163.45	159.05	160.25	236210	160.25	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20221228	12.4	12.4	11.7	11.9	81490	11.9	down	down	correct
MOL.NSE	Meghmani Organics Limited	20221228	109.15	111.85	108.85	109.3	420145	109.3	up	up	correct
MOLDTECH.NSE	Mold	20221228	115	123.5	114.95	119.6	133155	119.6	up	up	correct
MOLDTKPAC.NSE	Mold	20221228	930.25	973.7	930.25	960	61635	960	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20221228	33.48	33.48	32.61	33.22	35221	33.22	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20221228	182.99	183	181.81	182.74	2572	182.74	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20221228	89.5	89.83	88.25	89.08	1950497	89.08	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20221228	658.95	722	657.25	713.85	125816	713.85	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20221228	23.8	23.8	22.1	22.3	36178	22.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20221228	37.3	39.9	37.3	38.15	16603988	38.15	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20221228	699.6	705.9	691	693.25	54637	693.25	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20221228	27.2	27.5	25.85	26.55	6180	26.55	down	down	correct
MPHASIS.NSE	Mphasis Limited	20221228	1934	1951.7	1916.2	1940.4	337565	1940.4	up	up	correct
MPSLTD.NSE	MPS Limited	20221228	829.95	832.25	815.5	821	11111	821	down	down	correct
MRF.NSE	MRF Limited	20221228	87760	88590	87500	87923.25	5192	87923.25	up	down	incorrect
MRO.NSE	TEK	20221228	59	62.55	58.45	62.35	13367	62.35	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20221228	54.9	55.45	54.6	55.05	2146367	55.05	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20221228	9.65	9.9	9.45	9.55	488355	9.55	down	down	correct
MSTCLTD.NSE	MSTC Limited	20221228	291.1	294.5	288.25	291.8	165398	291.8	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20221228	1575	1614.25	1572	1607.85	48825	1607.85	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20221228	7.25	7.45	7.1	7.3	93953	7.3	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20221228	23.8	26.8	23.7	25.75	13644428	25.75	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20221228	127.5	135.7	125.3	134.5	849585	134.5	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20221228	51.75	52.95	51.7	52.75	9531	52.75	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20221228	47.4	48	46.55	47.35	76208	47.35	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20221228	96.2	97.1	95.7	96	48284	96	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20221228	39.5	40.75	39.45	40.2	53575	40.2	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20221228	279.9	281.95	275	276.6	19741	276.6	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20221228	1065.85	1090	1064	1078.15	707302	1078.15	up	up	correct
NACLIND.NSE	NACL Industries Limited	20221228	94.6	101.45	93.15	95.65	1102136	95.65	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20221228	11.4	11.4	11.4	11.4	0	11.4
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20221228	17.25	17.25	16.55	17.25	4540	17.25
NAGREEKEXP.NSE	Nagreeka Exports Limited	20221228	41.8	42.05	39.65	40.4	24642	40.4	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20221228	320.8	323.9	310.15	320	15082	320	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20221228	112	113.9	111	111.85	15082	111.85	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20221228	269.4	270.5	261.1	263.9	9277	263.9	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20221228	282	292.8	281.15	285.6	44896	285.6	up	up	correct
NAM.NSE	INDIA	20221228	255.5	255.5	251.5	252	226707	252	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20221228	559.3	559.9	550.95	558.4	174028	558.4	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20221228	157	159.95	155.45	158.1	23987	158.1	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20221228	78.65	79.5	77.8	78.75	9672352	78.75	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20221228	3.45	3.6	3.35	3.5	13968	3.5	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20221228	3921.5	3982	3905	3933.35	141593	3933.35	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20221228	4100.05	4123	4051.05	4086.8	108258	4086.8	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20221228	61.6	63.3	60.55	61.35	867631	61.35	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20221228	119.6	123.3	118	120.9	218244	120.9	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20221228	568.5	579	565	575.95	113577	575.95	up	up	correct
NBCC.NSE	NBCC (India) Limited	20221228	37.35	38.1	36.85	37.85	4674261	37.85	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20221228	1618.35	1680	1617.6	1674.75	39	1674.75	up	up	correct
NCC.NSE	NCC Limited	20221228	81.95	84.25	81.4	83.5	3744695	83.5	up	up	correct
NCLIND.NSE	NCL Industries Limited	20221228	170.05	172	169.35	171.65	40922	171.65	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20221228	1315.45	1349	1272	1309.35	235	1309.35	down	down	correct
NDL.NSE	Nandan Denim Limited	20221228	25.3	26	23.2	25.2	57629	25.2	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20221228	536	551	532.05	546.05	3609	546.05	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20221228	338	349.95	329	331.1	905408	331.1	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20221228	25.75	25.75	24.05	24.5	84590	24.5	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20221228	24	25.6	24	24.65	1557315	24.65	up	up	correct
NELCAST.NSE	Nelcast Limited	20221228	100.35	100.95	95.15	96.7	906702	96.7	down	down	correct
NELCO.NSE	Nelco Limited	20221228	695.95	707.85	682.95	697.05	57059	697.05	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20221228	1250	1252.5	1236.85	1242.75	10289	1242.75	down	down	correct
NESCO.NSE	Nesco Limited	20221228	602.7	611	598.25	604.4	31068	604.4	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20221228	185.55	192.98	185.55	190	1150	190	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20221228	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20221228	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20221228	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20221228	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20221228	66.1	67.75	64.6	67.05	1619172	67.05	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20221228	1675.05	1757	1675.05	1715.3	52158	1715.3	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20221228	363.2	363.2	358.05	360.1	39437	360.1	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20221228	6.4	6.7	6.3	6.7	3127	6.7	up	up	correct
NFL.NSE	National Fertilizers Limited	20221228	66.5	78.45	65.55	77.05	43014896	77.05	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20221228	92.6	94.9	88.45	90.55	76025	90.55	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20221228	761.5	765.5	751.55	756.35	65026	756.35	down	down	correct
NHPC.NSE	NHPC Limited	20221228	39.15	40	38.95	39.65	14319150	39.65	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20221228	113.35	118.95	113.1	117	3538143	117	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20221228	21.9	21.9	21.05	21.4	5414	21.4	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20221228	198.95	198.95	197.01	197.99	1880252	197.99	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20221228	315.1	318.35	305	305.75	287808	305.75	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20221228	6.75	6.95	6.65	6.7	145284	6.7	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20221228	3.75	3.75	3.6	3.6	88495	3.6	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20221228	1855.35	1879.95	1851	1863.15	1142	1863.15	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20221228	404.65	404.65	386.85	394.95	4041	394.95	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20221228	29.95	31.65	29.15	30.6	39923	30.6	up	up	correct
NITCO.NSE	NITCO Limited	20221228	25.1	25.6	24.2	24.6	50917	24.6	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20221228	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20221228	205	207	201.5	204.9	86079	204.9	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20221228	75.75	92.8	73	79.75	162974	79.75	up	up	correct
NKIND.NSE	N.K Industries Limited	20221228	40.95	41	38.75	39.05	686	39.05	down	down	correct
NLCINDIA.NSE	NLC India Limited	20221228	82.8	86.55	81.85	85.9	4658243	85.9	up	up	correct
NMDC.NSE	NMDC Limited	20221228	119.45	120.4	118.5	119.6	7162547	119.6	up	up	correct
NOCIL.NSE	NOCIL Limited	20221228	233.5	239	232.2	234.1	379256	234.1	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20221228	8	8	7.85	7.95	27539	7.95	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20221228	8.1	8.1	7.8	8.1	2000	8.1
NOVARTIND.NSE	Novartis India Limited	20221228	681.6	688.9	680.65	682.25	4260	682.25	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20221228	223.98	223.98	220.48	221.38	678	221.38	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20221228	280	295.45	279.5	293.9	12189	293.9	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20221228	146.55	150.4	146.05	149.85	101909	149.85	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20221228	2276.6	2285.45	2188	2250.6	1884	2250.6	down	down	correct
NTL.NSE	Neueon Towers Limited	20221228	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20221228	165	167.6	164.8	165.85	9652984	165.85	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20221228	387.85	387.85	379.8	380.9	6729	380.9	down	down	correct
NURECA.NSE	Nureca Limited	20221228	509.7	527.75	495	500.45	437370	500.45	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20221228	359.8	359.85	355	357.2	104009	357.2	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20221228	133.8	133.8	128.35	130.75	7687	130.75	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20221228	421.55	425	413.1	420.15	4528	420.15	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20221228	840	856	835	848.75	375473	848.75	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20221228	776.75	792.1	769.65	791.45	1599	791.45	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20221228	3005.05	3012.7	2989.25	3002.95	24164	3002.95	down	down	correct
OIL.NSE	Oil India Limited	20221228	210	211.45	208.45	209.65	322768	209.65	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20221228	17.1	17.25	17.05	17.25	7665	17.25	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20221228	515	519.45	495.8	500.25	173622	500.25	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20221228	55	56.95	54.05	56.5	37793	56.5	up	up	correct
OMAXE.NSE	Omaxe Limited	20221228	73.45	75.5	73.4	73.7	196166	73.7	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20221228	41.45	41.8	40.2	40.5	71774	40.5	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20221228	16.6	17.05	16.4	16.95	34769	16.95	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20221228	13.95	13.95	13.1	13.85	5305	13.85	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20221228	15.95	15.95	15.25	15.8	393971	15.8	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20221228	143.45	144.65	142.7	143.9	9534858	143.9	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20221228	91	93.4	89.75	92.05	253652	92.05	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20221228	307.55	314.45	306.35	309.55	3767	309.55	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20221228	312.7	328.4	303.45	313.35	353722	313.35	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20221228	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20221228	152	163.7	151.8	161.4	42719	161.4	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20221228	374.95	374.95	358.05	360.55	3457	360.55	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20221228	26.5	27	25.95	26.1	137041	26.1	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20221228	29.4	29.4	28.55	29	33282	29	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20221228	8.25	8.5	8.15	8.25	55982	8.25
ORIENTBELL.NSE	Orient Bell Limited	20221228	528	538.7	527.95	532.15	4464	532.15	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20221228	123	123.55	121.65	122.2	296321	122.2	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20221228	257.85	268.85	257.85	259.35	183205	259.35	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20221228	71.05	73.3	70	71.65	1225016	71.65	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20221228	61.4	62.65	60	61.2	2859	61.2	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20221228	36.8	40.75	36.7	40.45	6532169	40.45	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20221228	2876	2970	2876	2895.15	4197	2895.15	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20221228	1.15	1.15	1.15	1.15	0	1.15
ORTINLAB.NSE	Ortin Laboratories Limited	20221228	23.9	24.15	23.25	23.4	51527	23.4	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20221228	39.65	41.95	39.4	39.7	285631	39.7	up	up	correct
PAGEIND.NSE	Page Industries Limited	20221228	43600.05	44699	43218	44589.05	27630	44589.05	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20221228	75.95	79.25	75.45	77.5	289812	77.5	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20221228	141	142.95	131.2	141	9402	141
PALREDTEC.NSE	Palred Technologies Limited	20221228	162	175.65	158	169.65	43492	169.65	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20221228	143.35	146.25	141	141.8	142850	141.8	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20221228	58	59.4	58	58.05	2071	58.05	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20221228	346.8	351	341.55	345.9	85559	345.9	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20221228	152.95	152.95	149.35	150.2	9531	150.2	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20221228	31.7	31.7	31.7	31.7	352507	31.7
PARAGMILK.NSE	Parag Milk Foods Limited	20221228	105.85	105.95	103.25	103.55	224675	103.55	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20221228	9.8	9.8	9.05	9.4	189451	9.4	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20221228	19.25	19.25	18.65	18.95	658686	18.95	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20221228	14.15	14.2	13.85	14.05	139458	14.05	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20221228	74.1	78.2	74	78.2	519050	78.2	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20221228	45.5	48.95	44.8	47.9	1205603	47.9	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20221228	4.05	4.05	4.05	4.05	0	4.05
PEARLPOLY.NSE	Pearl Polymers Limited	20221228	23.9	24.95	23.25	24.15	91236	24.15	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20221228	829.8	836.9	816.05	822.85	701743	822.85	down	down	correct
PENIND.NSE	Pennar Industries Limited	20221228	57.75	58.05	56.55	57.05	302983	57.05	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20221228	12.6	12.8	12.05	12.6	73618	12.6
PERSISTENT.NSE	Persistent Systems Limited	20221228	3911	3911	3831	3860.1	157833	3860.1	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20221228	211.45	213.9	210.45	212.55	1834446	212.55	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20221228	136.5	139	136.3	137.7	2877548	137.7	up	up	correct
PFIZER.NSE	Pfizer Limited	20221228	4301.05	4350	4301.05	4325.95	2684	4325.95	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20221228	75	78.65	75	77.2	24349	77.2	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20221228	16.05	16.4	15.85	16	264623	16	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20221228	1128.4	1148	1100.45	1134.8	26261	1134.8	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20221228	14080	14190	13930.95	14143.45	21966	14143.45	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20221228	4092.85	4179	4085	4099.75	5483	4099.75	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20221228	401.35	415.35	399.05	403.6	8995	403.6	up	up	correct
PGINVIT.NSE	IV	20221228	128.48	128.58	127.5	128.34	268962	128.34	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20221228	1371	1405	1362	1382.55	94106	1382.55	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20221228	2537.75	2633.95	2524.15	2587.9	490765	2587.9	up	up	correct
PIIND.NSE	PI Industries Limited	20221228	3478	3493	3442	3452.7	253604	3452.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20221228	1880	1927	1858.05	1911.8	2943	1911.8	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20221228	8.1	8.4	7.95	8	229476	8	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20221228	187.95	188.5	186.4	186.85	3829	186.85	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20221228	40.35	41.4	40.35	40.95	15167	40.95	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20221228	309.9	316.4	308.55	313.8	133492	313.8	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20221228	243	253	243	245.05	44	245.05	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20221228	178	181	175.1	178.65	9280	178.65	up	up	correct
PNB.NSE	Punjab National Bank	20221228	54.15	55.85	53.4	54.9	125697410	54.9	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20221228	62.65	63.45	62.5	62.9	100540	62.9	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20221228	505.05	517.9	495.65	503.45	1498794	503.45	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20221228	38.85	39.25	38.55	38.85	8313	38.85
PNCINFRA.NSE	PNC Infratech Limited	20221228	287	288.1	282.1	283.85	556223	283.85	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20221228	207	210.6	197.55	203.45	1457	203.45	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20221228	267	273.1	264.45	272.15	6256	272.15	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20221228	375.45	386	362	376.95	39388	376.95	up	up	correct
POLYCAB.NSE	Polycab India Limited	20221228	2598.05	2612.5	2580	2601.65	181789	2601.65	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20221228	880.25	888.8	880.05	881.5	9087	881.5	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20221228	1600.3	1604.95	1576.6	1591.1	67032	1591.1	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20221228	441	443.9	422.35	430.45	206336	430.45	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20221228	292.2	304.8	290.2	302.4	6475767	302.4	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20221228	212.5	218.4	212.5	215.75	12611662	215.75	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20221228	3319.5	3391.95	3302	3312.7	20929	3312.7	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20221228	2025	2025	1961.35	1975.05	23096	1975.05	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20221228	241.9	241.95	228.1	237	5669	237	down	down	correct
PPL.NSE	Prakash Pipes Limited	20221228	164.3	164.8	161.5	162.1	23058	162.1	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20221228	15.8	15.9	15.25	15.4	71456	15.4	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20221228	364	364	353.35	355.45	723589	355.45	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20221228	52.15	53.5	51.65	51.9	592787	51.9	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20221228	5	5.05	4.95	5	383539	5
PRAXIS.NSE	Praxis Home Retail Limited	20221228	30	30.05	28.8	29	22177	29	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20221228	98.95	100.4	97.55	98.9	33551	98.9	down	down	correct
PRECOT.NSE	Precot Limited	20221228	189	194.8	185.55	188.25	1591	188.25	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20221228	72.5	73.9	71.8	72.95	128622	72.95	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20221228	402.6	414	400.5	401.15	4127	401.15	down	up	incorrect
PREMIER.NSE	Premier Limited	20221228	3.2	3.25	3.2	3.25	42350	3.25	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20221228	99	102.55	96.5	97.45	17257	97.45	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20221228	41.95	42.95	41.55	42.7	17078	42.7	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20221228	450.15	455.3	445.4	447.65	135963	447.65	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20221228	186.2	188.65	182.2	184.75	729888	184.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20221228	99.7	99.75	98.2	99.25	13257	99.25	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20221228	574.95	584.5	567.1	581.6	129861	581.6	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20221228	15.6	15.9	15.35	15.6	101933	15.6
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20221228	1166	1166	1129.05	1135.9	14559	1135.9	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20221228	29.15	30.3	28.5	28.9	461544	28.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20221228	103.3	105.55	100.2	101.5	490232	101.5	down	down	correct
PVR.NSE	PVR Limited	20221228	1725	1731.85	1710.2	1716.85	434449	1716.85	down	down	correct
PSB.NSE	Punjab & Sind Bank	20221228	33.05	34.35	32.2	33.7	12242934	33.7	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20221228	684.7	699.95	672.95	692.45	158713	692.45	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20221228	46.01	47.95	46.01	46.88	2486153	46.88	up	down	incorrect
PTC.NSE	PTC India Limited	20221228	78.85	79.55	78.1	78.75	262929	78.75	down	down	correct
PTL.NSE	PTL Enterprises Limited	20221228	32.3	32.7	31.95	32.25	48043	32.25	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20221228	1110.85	1114	1087	1105.35	3754	1105.35	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20221228	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20221228	88.5	90.85	86.75	87	597298	87	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20221228	46.29	46.88	46.29	46.35	20663	46.35	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20221228	1915.99	1922	1915.75	1918.72	188	1918.72	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20221228	412.95	414.2	408.05	410.6	58032	410.6	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20221228	172.15	178	157.95	175.75	39248	175.75	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20221228	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20221228	1.8	1.85	1.8	1.8	11000	1.8
RADICO.NSE	Radico Khaitan Limited	20221228	998	998.55	982	984.9	129144	984.9	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20221228	25.05	25.2	25	25.05	212805	25.05
RAILTEL.NSE	RailTel Corporation of India Limited	20221228	121.25	127.25	121.25	126	2213729	126	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20221228	167	169.15	165.6	168.25	933550	168.25	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20221228	690.45	721	683.1	711.75	218575	711.75	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20221228	26.05	26.95	25.6	25.85	178330	25.85	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20221228	904	930	898	911.1	101541	911.1	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20221228	57.35	57.35	53.85	54.15	153884	54.15	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20221228	54.9	54.9	51.25	52.15	47159	52.15	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20221228	6.95	6.95	6.95	6.95	0	6.95
RALLIS.NSE	Rallis India Limited	20221228	234.1	238.6	232.35	235.95	329358	235.95	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20221228	15.4	15.5	15.1	15.25	51949	15.25	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20221228	165.45	174	164.7	165.45	1400317	165.45
RAMCOCEM.NSE	The Ramco Cements Limited	20221228	705.55	711.25	700.85	709.6	348292	709.6	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20221228	158.5	158.85	156.95	157.7	28719	157.7	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20221228	256.7	257.75	252.35	253.5	27317	253.5	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20221228	292	303.65	284.75	291.8	184201	291.8	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20221228	26.4	26.4	25.65	25.9	1193420	25.9	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20221228	211.8	252.65	211.8	252.65	232570	252.65	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20221228	881.8	962.85	875	901.75	230804	901.75	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20221228	1915.7	1943.95	1912.55	1933.45	5791	1933.45	up	up	correct
RAYMOND.NSE	Raymond Limited	20221228	1420.2	1458.4	1411.2	1442.15	529532	1442.15	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20221228	706.4	792.7	699.25	745.45	244741	745.45	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20221228	166.3	174.25	165.4	173.05	18173917	173.05	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20221228	116.5	137.25	115	133.8	47187926	133.8	up	up	correct
RCOM.NSE	Reliance Communications Limited	20221228	1.85	1.85	1.85	1.85	0	1.85
RECLTD.NSE	REC Limited	20221228	113.45	114.8	112.8	113.35	5763285	113.35	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20221228	179	182.4	176.1	180.25	2434759	180.25	up	up	correct
REFEX.NSE	Refex Industries Limited	20221228	259	269.25	251.9	269	376567	269	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20221228	23.65	23.75	23.55	23.75	3052	23.75	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20221228	907.3	917.6	902.2	914.6	139818	914.6	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20221228	9.15	9.15	9.15	9.15	0	9.15
RELIANCE.NSE	Reliance Industries Limited	20221228	2538	2549.8	2521.5	2544.45	3442509	2544.45	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20221228	170	174	166.9	172.55	525545	172.55	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20221228	134.7	141.3	134.35	136.5	2098211	136.5	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20221228	245.6	250.9	241	246.25	6148	246.25	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20221228	57.45	58.25	56.4	57.2	10005440	57.2	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20221228	225.05	226.7	221.95	222.55	142084	222.55	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20221228	142	144.45	138.1	139.9	10777	139.9	down	down	correct
REPRO.NSE	Repro India Limited	20221228	367.6	378.9	358.2	372	5554	372	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20221228	118	119	115.1	116.6	40904	116.6	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20221228	1084.8	1098	1075	1084.35	4542	1084.35	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20221228	95.1	100.25	93.7	98.1	165815	98.1	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20221228	3.35	3.55	3.35	3.45	892512	3.45	up	down	incorrect
RHIM.NSE	RHI Magnesita India Limited	20221228	809.95	842	807	829.25	386760	829.25	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20221228	77.8	80	77.25	78.45	782298	78.45	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20221228	906.2	943.3	904.8	933.9	631793	933.9	up	up	correct
RITES.NSE	RITES Limited	20221228	315.6	339	314.95	335.95	2394399	335.95	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20221228	18.1	18.1	17.4	18	20897	18	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20221228	44.9	44.95	43.8	43.85	9328	43.85	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20221228	258.95	264.8	254.75	262.85	548503	262.85	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20221228	1.95	1.95	1.85	1.9	31792	1.9	down	down	correct
RML.NSE	Rane (Madras) Limited	20221228	374.95	441.8	374.95	426.4	888753	426.4	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20221228	2.75	2.75	2.65	2.75	2307757	2.75
ROHLTD.NSE	Royal Orchid Hotels Limited	20221228	251.05	256.4	241	253.15	70895	253.15	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20221228	1823.8	1828.95	1762.1	1772.15	19791	1772.15	down	down	correct
ROLLT.NSE	Rollatainers Limited	20221228	1.4	1.4	1.4	1.4	203057	1.4
ROLTA.NSE	Rolta India Limited	20221228	4	4.05	3.95	3.95	51397	3.95	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20221228	58.8	58.8	56.65	57.35	1203	57.35	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20221228	710	776.6	710	754.6	883576	754.6	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20221228	322	324.55	318	320.4	23957	320.4	down	down	correct
ROUTE.NSE	Route Mobile Limited	20221228	1209.8	1224	1201.1	1212.65	33969	1212.65	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20221228	852.55	867.35	850.3	855.75	18230	855.75	up	up	correct
RPOWER.NSE	Reliance Power Limited	20221228	14.8	15.15	14.55	14.6	12860847	14.6	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20221228	38.9	40.6	38.65	39.7	94638	39.7	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20221228	450.1	456.95	450.1	452.6	12176	452.6	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20221228	24.4	25.25	24.15	24.65	60676	24.65	up	up	correct
RSWM.NSE	RSWM Limited	20221228	185.9	188.15	180.15	183.55	327321	183.55	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20221228	257.6	259.95	253	254.25	23105	254.25	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20221228	41.1	43.2	40.5	41.85	2320042	41.85	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20221228	3.9	4	3.85	3.95	5749792	3.95	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20221228	200.25	207	197.5	205.75	20227	205.75	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20221228	9	9.3	8.7	9.3	200115	9.3	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20221228	122.25	128.85	122.25	125.1	133835	125.1	up	up	correct
RUPA.NSE	Rupa & Company Limited	20221228	279.9	282.65	276.9	280.85	113703	280.85	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20221228	25.95	25.95	24.55	25	23110	25	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20221228	65.5	66.7	65.25	66.7	13819215	66.7	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20221228	23.8	23.8	22.1	22.5	814	22.5	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20221228	5.4	5.4	5.4	5.4	0	5.4
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20221228	2.6	2.6	2.6	2.6	0	2.6
SADBHAV.NSE	Sadbhav Engineering Limited	20221228	15.95	16	15.25	16	219150	16	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20221228	6	6.1	5.95	6.1	246303	6.1	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20221228	1700	1700	1646.9	1653.7	4376	1653.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20221228	28.15	28.15	27.35	27.95	11895	27.95	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20221228	225.4	230.8	222.15	224.2	51287	224.2	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20221228	80.75	81.45	79.95	80.7	13888353	80.7	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20221228	205	233.5	205	217.6	47386	217.6	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20221228	26.25	26.95	25.05	25.25	1206929	25.25	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20221228	119.85	119.85	115	118.3	161352	118.3	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20221228	17.3	17.9	16.8	17.1	590576	17.1	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20221228	48.5	50.95	47.3	50.9	2382225	50.9	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20221228	263	276	257	274.55	4759	274.55	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20221228	14.15	14.9	13.7	14.9	461389	14.9	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20221228	238	246.2	236.7	240.5	105966	240.5	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20221228	4.2	4.2	3.9	4	92704	4	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20221228	10.55	10.55	10.55	10.55	0	10.55
SANDESH.NSE	The Sandesh Limited	20221228	986.85	1028.8	955	963.55	80304	963.55	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20221228	227.15	230.25	226.1	227.6	29660	227.6	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20221228	242	244.1	237.55	242.4	9931	242.4	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20221228	67.85	70.6	66.35	70.3	690172	70.3	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20221228	313.8	329.9	309.1	327.95	118744	327.95	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20221228	24.8	24.8	22.05	22.5	153513	22.5	down	down	correct
SANOFI.NSE	Sanofi India Limited	20221228	5857.85	5910	5817.05	5880.55	6620	5880.55	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20221228	0.7	0.75	0.65	0.75	801969	0.75	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20221228	1020	1033.75	982.35	989.75	34464	989.75	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20221228	369.8	399	367.55	395.2	1141266	395.2	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20221228	42.95	44	42.6	43.5	74070	43.5	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20221228	901.6	909.5	893.05	896.05	5571	896.05	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20221228	279.5	285.25	277.1	282.65	9718	282.65	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20221228	1.8	1.9	1.8	1.9	4144	1.9	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20221228	127.7	134.45	125.85	131.6	157345	131.6	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20221228	150.75	154.9	148.5	153.25	97288	153.25	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20221228	399	415	392.4	410.3	87749	410.3	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20221228	800	801	792	794.95	683157	794.95	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20221228	74.65	77.09	74.65	76.69	1071	76.69	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20221228	299.69	299.69	295.3	297.5	3960	297.5	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20221228	218.86	219.65	217.8	218.06	5731	218.06	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20221228	152.69	152.69	149.81	150.23	918	150.23	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20221228	1241	1249.9	1232.1	1242.05	376439	1242.05	up	up	correct
SBIN.NSE	State Bank of India	20221228	600.9	607	598.55	601.05	7988631	601.05	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20221228	12.9	13.35	12.35	13.3	2350788	13.3	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20221228	2774.1	2796.8	2761	2776.3	40974	2776.3	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20221228	166.9	173	161.9	168.5	94164	168.5	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20221228	154.6	161.6	152.2	160.25	345663	160.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20221228	132.35	142.5	131.8	140.2	5986046	140.2	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20221228	116.85	117.5	112.2	112.7	241135	112.7	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20221228	893.4	925	876	882.9	7901	882.9	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20221228	60.95	61.85	60.8	61.65	26948	61.65	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20221228	243.4	245.5	236.1	240.6	29990	240.6	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20221228	17	17.05	16.6	16.95	9326	16.95	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20221228	86.9	87.3	85.8	86.25	537340	86.25	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20221228	135.95	144.3	135.95	144.3	17266	144.3	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20221228	269.7	277.8	265.5	272.95	68838	272.95	up	up	correct
SETCO.NSE	Setco Automotive Limited	20221228	11.1	11.9	11.1	11.65	51413	11.65	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20221228	205.56	206.39	205.54	206.22	887	206.22	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20221228	48.48	48.48	47.92	47.97	446152	47.97	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20221228	187.7	187.98	186.68	187.73	585544	187.73	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20221228	430	431.54	428.01	429.57	220544	429.57	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20221228	442.99	444.32	439.06	442.1	16149	442.1	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20221228	1.7	1.7	1.6	1.65	56106	1.65	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20221228	26.4	26.4	26.4	26.4	0	26.4
SFL.NSE	Sheela Foam Limited	20221228	1279.8	1338	1264.55	1296.8	83003	1296.8	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20221228	136.65	136.65	131.05	131.8	2471	131.8	down	down	correct
SGL.NSE	STL Global Limited	20221228	18.4	18.7	17.8	18.2	34662	18.2	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20221228	63	65.75	62.65	65.75	14620	65.75	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20221228	407	416.4	404.1	405.2	32410	405.2	down	up	incorrect
SHALBY.NSE	Shalby Limited	20221228	135	149	134.15	143.85	376331	143.85	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20221228	137.8	137.8	133.05	133.75	39284	133.75	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20221228	642.6	694.5	638.55	663.6	97244	663.6	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20221228	24.3	24.3	20.7	21.25	74354	21.25	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20221228	334.9	344.7	332.5	341.65	77104	341.65	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20221228	457.7	463	452	456.1	69803	456.1	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20221228	726	734.35	714.85	728	12863	728	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20221228	1240.5	1261.95	1230.1	1240.2	58980	1240.2	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20221228	418.97	418.97	413.7	416.41	567	416.41	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20221228	160.3	169.75	159.75	166.85	52950	166.85	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20221228	276.5	284.05	275.75	280.6	203269	280.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20221228	29.25	30.45	27.55	28.7	721294	28.7	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20221228	95.9	97.75	90.8	96.2	24242	96.2	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20221228	119.95	121.55	117.65	119.2	6211	119.2	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20221228	137.15	138.15	136.05	137.25	97852	137.25	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20221228	686.05	706.95	683.45	701.65	32763	701.65	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20221228	61.85	64.1	61	63.9	3183	63.9	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20221228	70.85	71.65	69.4	70.85	213109	70.85
SHREECEM.NSE	Shree Cement Limited	20221228	24100	24442	24011.45	24284.25	25314	24284.25	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20221228	177.9	183.2	175	181.4	53285	181.4	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20221228	12.85	12.95	12.75	12.75	8812	12.75	down	down	correct
SHRENIK.NSE	Shrenik Limited	20221228	1.65	1.7	1.65	1.65	1064542	1.65
SHREYANIND.NSE	Shreyans Industries Limited	20221228	148.1	151.7	145.85	150.45	14867	150.45	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20221228	298	298	293.2	295.5	11859	295.5	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20221228	1065	1100	1038	1082.65	1818	1082.65	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20221228	20.7	20.95	20.2	20.45	109398	20.45	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20221228	310	317.15	305	313.3	393082	313.3	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20221228	9.7	9.85	9.2	9.55	3456	9.55	down	up	incorrect
SICAL.NSE	Sical Logistics Limited	20221228	154	154	154	154	18569	154
SIEMENS.NSE	Siemens Limited	20221228	2848.45	2881.65	2835	2861.15	109566	2861.15	up	up	correct
SIGIND.NSE	Signet Industries Limited	20221228	37.95	38.95	36.1	37.9	17880	37.9	down	down	correct
SIL.NSE	Standard Industries Limited	20221228	30	31.5	28.65	31.5	145386	31.5	up	up	correct
SILGO.NSE	Silgo Retail Limited	20221228	25.3	25.3	24.2	24.75	11559	24.75	down	down	correct
SILINV.NSE	SIL Investments Limited	20221228	350	352.8	342.3	346.45	917	346.45	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20221228	30.7	30.7	29.8	30.3	2069	30.3	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20221228	27.2	27.6	26.2	26.5	324607	26.5	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20221228	57.05	60.75	55.85	57.9	69485	57.9	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20221228	104	104	103	103	10050	103	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20221228	4.25	4.25	4.25	4.25	254264	4.25
SIRCA.NSE	Sirca Paints India Limited	20221228	639.6	682	636.4	675.1	61291	675.1	up	up	correct
SIS.NSE	SIS Limited	20221228	380.25	383.4	377.9	379.2	24259	379.2	down	down	correct
SITINET.NSE	SITI Networks Limited	20221228	1.7	1.75	1.65	1.7	6600069	1.7
SIYSIL.NSE	Siyaram Silk Mills Limited	20221228	522.8	522.8	514.5	516.55	67883	516.55	down	down	correct
SJVN.NSE	SJVN Limited	20221228	34.6	35.4	34	34.6	6401852	34.6
SKFINDIA.NSE	SKF India Limited	20221228	4601.35	4601.35	4545.3	4582.65	181255	4582.65	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20221228	3.05	3.05	3.05	3.05	0	3.05
SKIPPER.NSE	Skipper Limited	20221228	124	134.7	122.55	129.45	1458080	129.45	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20221228	134.95	134.95	128	130.45	46907	130.45	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20221228	138.4	142.95	138.4	140.1	11718	140.1	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20221228	77	77.4	75.45	76.9	38269	76.9	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20221228	657	685.5	656.05	674.25	8494	674.25	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20221228	614.25	631	607.5	629	1686	629	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20221228	84.85	85.7	83.25	83.55	37945	83.55	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20221228	37.15	38.4	36.9	37.65	623039	37.65	up	up	correct
SOBHA.NSE	Sobha Limited	20221228	559.85	560.85	547.85	549.6	124442	549.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20221228	432.9	438.95	430.1	431.55	67414	431.55	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20221228	4108	4193	4093.05	4147.3	24562	4147.3	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20221228	477.95	479.2	470	471.45	15126	471.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20221228	9.4	9.45	8.9	9	27118	9	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20221228	42.55	42.9	41.5	41.85	6336	41.85	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20221228	422.5	429.7	418	418.9	634721	418.9	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20221228	572.95	575.85	567	569.4	66860	569.4	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20221228	298.95	304.35	295.8	301	26457	301	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20221228	17.95	18.45	17.55	17.95	45810608	17.95
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20221228	120.3	123	117.45	118.4	56000	118.4	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20221228	309.7	333	309.7	314.35	161990	314.35	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20221228	542.5	553.15	542	548.95	10167	548.95	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20221228	211.1	213.5	209.2	210.15	231651	210.15	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20221228	26.75	28.05	26.05	28.05	187363	28.05	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20221228	208.5	228.3	206.9	225.3	362741	225.3	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20221228	65.95	67.85	65.45	66.75	87298	66.75	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20221228	1.8	1.8	1.8	1.8	0	1.8
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20221228	74.65	85.95	73.55	83.7	14351703	83.7	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20221228	38	38.75	37.7	38.15	1744706	38.15	up	up	correct
SPLIL.NSE	SPL Industries Limited	20221228	78.7	80	74.5	75.1	338427	75.1	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20221228	24.55	25.7	24.15	25.7	30242	25.7	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20221228	3.05	3.05	2.95	3	1492335	3	down	down	correct
SPYL.NSE	Shekhawati Poly	20221228	0.65	0.65	0.65	0.65	0	0.65
SREEL.NSE	Sreeleathers Limited	20221228	206.9	208.9	204.3	206.5	18452	206.5	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20221228	3.65	3.65	3.65	3.65	0	3.65
SRF.NSE	SRF Limited	20221228	2332.85	2337.3	2300	2307.25	323750	2307.25	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20221228	518.65	523	510.6	515.7	10332	515.7	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20221228	66.3	66.3	63.75	64.65	70820	64.65	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20221228	1363.55	1397	1352.5	1388.6	440215	1388.6	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20221228	157	158.4	154.1	156.3	59775	156.3	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20221228	0.9	0.9	0.9	0.9	0	0.9
STAR.NSE	Strides Pharma Science Limited	20221228	351.85	358	351	353.6	342954	353.6	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20221228	115.5	115.8	112.75	113.55	331114	113.55	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20221228	185.8	189.95	185	186.3	39585	186.3	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20221228	87.9	92	86.95	90.15	94009	90.15	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20221228	61.6	63.5	60.55	62.95	43931	62.95	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20221228	13.05	13.35	12.9	13.15	1124208	13.15	up	up	correct
STEL.NSE	STEL Holdings Limited	20221228	160.4	164.95	153.7	159.05	37842	159.05	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20221228	249	272.2	244.05	264.35	96435	264.35	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20221228	171.75	175.9	170.6	173.05	641469	173.05	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20221228	515	521	511	514.15	172713	514.15	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20221228	1132	1134.05	1100.7	1122.45	13633	1122.45	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20221228	80.05	81.45	79.5	79.5	5020	79.5	down	down	correct
SUBEXLTD.NSE	Subex Limited	20221228	33.5	33.65	32.95	33.1	6796707	33.1	down	down	correct
SUBROS.NSE	Subros Limited	20221228	310.45	316	303	305	23849	305	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20221228	389.5	389.5	383.1	385.85	47240	385.85	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20221228	5.55	5.7	5.55	5.55	321513	5.55
SUMICHEM.NSE	Sumitomo Chemical India Limited	20221228	472.2	478.1	470	471.1	136462	471.1	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20221228	31.15	31.65	29.15	30.65	22381	30.65	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20221228	613.05	624.7	613.05	620.85	1776	620.85	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20221228	4951.05	5105	4951.05	5011.25	2854	5011.25	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20221228	2.75	2.9	2.65	2.85	686696	2.85	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20221228	2340	2340	2291.5	2307.8	7033	2307.8	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20221228	91.8	94.5	91.8	93.45	71639	93.45	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20221228	307	349.8	306.5	332.55	4337	332.55	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20221228	935.75	966	933.05	959.85	67840	959.85	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20221228	111.8	115	109.55	111.5	1683585	111.5	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20221228	998.9	1010.6	993	995	1686511	995	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20221228	334.95	339.95	330	332.3	199765	332.3	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20221228	488.55	490.15	483.4	484.85	408818	484.85	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20221228	198.95	202.8	196.15	200.9	8021	200.9	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20221228	8.5	8.75	8.35	8.5	59415	8.5
SUPRAJIT.NSE	Suprajit Engineering Limited	20221228	333.5	335.65	328.85	330	317675	330	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20221228	1.2	1.25	1.15	1.2	408333	1.2
SUPREMEIND.NSE	The Supreme Industries Limited	20221228	2445	2467.75	2416.35	2446.25	35323	2446.25	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20221228	22.75	22.75	21.65	22.3	36676	22.3	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20221228	10.45	10.8	10.1	10.65	51512	10.65	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20221228	58.4	62.8	58.15	60.4	103622	60.4	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20221228	499.9	503.4	488.15	491.55	166325	491.55	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20221228	109	114.8	106.85	114.05	1629214	114.05	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20221228	60.4	61.3	59.35	60.7	54605	60.7	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20221228	39.6	39.9	38.05	38.65	246600	38.65	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20221228	67.45	67.95	65.6	66.15	374387	66.15	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20221228	481.2	491.5	481.2	490.25	644590	490.25	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20221228	5.2	5.2	5	5.05	62066	5.05	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20221228	10.2	10.35	9.9	10.05	119193235	10.05	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20221228	29	29.7	28.75	29.05	176217	29.05	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20221228	281.25	290.5	279.6	285.2	273375	285.2	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20221228	1556.45	1576.65	1542.75	1559.8	2969	1559.8	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20221228	331.6	332.55	322.1	328.9	7917	328.9	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20221228	270	270.5	267.2	267.65	137311	267.65	down	down	correct
SYMPHONY.NSE	Symphony Limited	20221228	902.2	910	896.85	903.1	8530	903.1	up	up	correct
SYNGENE.NSE	Syngene International Limited	20221228	574.65	586.9	567.65	580.8	514933	580.8	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20221228	102	103	96.35	97.85	16436	97.85	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20221228	197	200.8	193.95	197.9	119239	197.9	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20221228	23.9	24.2	23.75	23.8	125778	23.8	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20221228	553	571.6	540.95	546.65	151724	546.65	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20221228	700.05	716.95	694.35	708.25	228436	708.25	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20221228	10.85	11.25	10.85	10.95	16193	10.95	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20221228	4.15	4.15	4.15	4.15	0	4.15
TARC.NSE	TARC Limited	20221228	40.05	41.4	40.05	41.05	556283	41.05	up	up	correct
TARMAT.NSE	Tarmat Limited	20221228	53.4	57.9	53.4	53.85	29012	53.85	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20221228	10650	10681.05	10492.35	10590.7	379	10590.7	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20221228	922.45	939.4	915.6	933.2	1018813	933.2	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20221228	220	221.45	218.3	220.15	422308	220.15	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20221228	1272	1274.9	1250	1254.4	484479	1254.4	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20221228	778	782.9	773.15	780.15	610240	780.15	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20221228	6365.05	6417	6307.95	6332.05	203048	6332.05	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20221228	2140	2155	2091.05	2115.35	35517	2115.35	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20221228	775	784.95	768.3	772.9	78585	772.9	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20221228	394	395.9	390.4	391.3	8443917	391.3	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20221228	208	209	206.6	207.5	756679	207.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20221228	207.35	210.3	206.8	208.25	8920331	208.25	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20221228	111.05	112.3	109.7	110	50660601	110	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20221228	654	665	651.05	657.15	65516	657.15	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20221228	2120	2140	2109.05	2120.9	2681	2120.9	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20221228	74.05	78.5	73.8	77.9	268409	77.9	up	up	correct
TIL.NSE	TIL Limited	20221228	181.3	181.3	181.3	181.3	7593	181.3
TCI.NSE	Transport Corporation of India Limited	20221228	632.85	635.55	622	632	22358	632	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20221228	1767.5	1825	1761.2	1809.1	11042	1809.1	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20221228	4	4	4	4	0	4
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20221228	530.65	533.45	511	514.95	89887	514.95	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20221228	1425	1550	1403.65	1503.2	45977	1503.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20221228	3249.8	3266.1	3226	3257.1	910795	3257.1	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20221228	121	122.25	118.55	119.15	165742	119.15	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20221228	2502	2550	2495.25	2521.2	9026	2521.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20221228	10.8	10.8	10.15	10.4	33867	10.4	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20221228	1005.3	1019.4	1002.2	1016.25	1077963	1016.25	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20221228	318	322.8	315.85	319.3	33519	319.3	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20221228	579	594	575	578.75	350554	578.75	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20221228	118.85	130.7	118.6	130.7	511906	130.7	up	up	correct
TERASOFT.NSE	Tera Software Limited	20221228	42.3	44	41.2	43.3	15230	43.3	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20221228	59.35	60.05	58.4	59.4	133961	59.4	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20221228	57.5	61.35	56.35	59.1	235466	59.1	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20221228	54.55	57	54.15	56.15	2695416	56.15	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20221228	80.45	81.9	79.75	80.95	510081	80.95	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20221228	9.8	10.2	9.45	10.05	6593	10.05	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20221228	13.2	13.2	12.3	13.05	69292	13.05	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20221228	1031	1054.1	1026.45	1052.3	10943	1052.3	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20221228	84.65	86.95	82.15	86.1	8483	86.1	up	down	incorrect
THEJO.NSE	SM	20221228	1135.75	1160	1133	1160	1200	1160	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20221228	1337	1357.9	1293.05	1327.95	7906	1327.95	down	down	correct
THERMAX.NSE	Thermax Limited	20221228	1934.5	1958.4	1922.05	1945.95	43621	1945.95	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20221228	71.15	74.6	71.15	73.15	267739	73.15	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20221228	46	46.2	41.8	45.6	1442	45.6	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20221228	613.65	631.85	611	616.85	302533	616.85	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20221228	104	104.6	100.85	103.6	190969	103.6	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20221228	1005	1016.95	997.5	999.5	16116	999.5	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20221228	919.9	929.45	893.85	911.55	21104	911.55	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20221228	2784.05	2810	2761	2785.85	132065	2785.85	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20221228	6.75	7.2	6.75	6.95	4961	6.95	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20221228	56.75	56.75	54.5	55	582	55	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20221228	88.7	92.25	87.2	91.55	1828377	91.55	up	up	correct
TIMKEN.NSE	Timken India Limited	20221228	3120	3174.35	3091.5	3109.75	40425	3109.75	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20221228	325	329	321.5	327.25	312573	327.25	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20221228	1875	1887	1837.85	1843.5	10921	1843.5	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20221228	201	204.95	200.6	202.4	171167	202.4	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20221228	22.45	23.5	22.1	22.6	2153035	22.6	up	up	correct
TITAN.NSE	Titan Company Limited	20221228	2502.8	2596	2497.5	2580.15	2443430	2580.15	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20221228	90.95	95	89.5	91.3	196883	91.3	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20221228	240.35	243.8	238.3	242.25	123758	242.25	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20221228	7.75	7.75	7.25	7.35	3581	7.35	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20221228	97.5	98	97	97.75	1296	97.75	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20221228	1583	1583.45	1570.5	1575.3	418806	1575.3	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20221228	492.85	498.9	489.05	495.8	109134	495.8	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20221228	160.7	160.8	156.25	158.6	16126	158.6	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20221228	104.75	104.8	100.15	101	1060	101	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20221228	31	31.5	30.55	31.25	52393	31.25	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20221228	18.05	18.3	17.75	17.9	15310	17.9	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20221228	66.65	68.5	65.35	67.55	37632	67.55	up	up	correct
TRENT.NSE	Trent Limited	20221228	1345	1356.5	1334.6	1346.4	565769	1346.4	up	up	correct
TRF.NSE	TRF Limited	20221228	167	170.2	165.4	167.8	126444	167.8	up	up	correct
TRIDENT.NSE	Trident Limited	20221228	34.95	34.95	33.9	34.35	5133907	34.35	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20221228	91.85	93.2	90.4	91.05	61736	91.05	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20221228	56.15	57	54.8	55.15	328756	55.15	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20221228	273.8	273.8	262.05	263.95	415590	263.95	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20221228	288.85	288.85	284.05	286.1	409760	286.1	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20221228	1015.85	1046.95	993	1022.4	18964	1022.4	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20221228	815	832.75	803.25	805.2	144943	805.2	down	up	incorrect
TTL.NSE	T.T. Limited	20221228	85	87	83.25	86.4	9278	86.4	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20221228	89.5	91.65	89.2	91.65	1005878	91.65	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20221228	36.85	38.2	36.35	37.9	7633233	37.9	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20221228	276.25	298.9	274.05	293.55	377245	293.55	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20221228	1044.95	1085.4	1040.3	1082.7	2613737	1082.7	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20221228	3049.2	3075.8	2985.5	3002.9	6916	3002.9	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20221228	232.1	237.75	232.1	235	25493	235	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20221228	3.3	3.3	3.3	3.3	2	3.3
TWL.NSE	Titagarh Wagons Limited	20221228	208	213.25	201.65	213.25	1275173	213.25	up	up	correct
UBL.NSE	United Breweries Limited	20221228	1703	1710.9	1687	1702.6	151215	1702.6	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20221228	126.1	128	125.05	127.25	7687	127.25	up	up	correct
UCOBANK.NSE	UCO Bank	20221228	31.7	32.8	30.85	31.4	66549004	31.4	down	up	incorrect
UFLEX.NSE	Uflex Limited	20221228	560.95	564	555.4	559.55	86593	559.55	down	down	correct
UFO.NSE	UFO Moviez India Limited	20221228	92.6	95.35	92.6	92.9	119867	92.9	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20221228	97.55	97.55	94.85	95.25	622728	95.25	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20221228	162.25	162.25	155.5	157.2	47643	157.2	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20221228	3	3	2.9	2.95	179898	2.95	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20221228	254	264.8	251.45	262.8	358313	262.8	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20221228	28	28.65	27.6	28.4	5851831	28.4	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20221228	7106.4	7157.5	7026.3	7053.8	260015	7053.8	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20221228	61.75	63.2	60.8	61.15	16112	61.15	down	down	correct
UPL.NSE	UPL Limited	20221228	716	731.9	714	723.55	3025343	723.55	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20221228	4.65	5	4.65	4.75	21439	4.75	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20221228	293	317.5	289.55	315.25	205808	315.25	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20221228	266	266	260.45	261.7	4945	261.7	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20221228	134.15	139.5	133.7	137.85	6862	137.85	up	up	correct
UNIONBANK.NSE	Union Bank of India	20221228	82.75	83.45	77.95	79.4	60509346	79.4	down	down	correct
UNITECH.NSE	Unitech Limited	20221228	1.75	1.75	1.7	1.75	1283986	1.75
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20221228	281.6	284.9	277.55	282.5	504	282.5	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20221228	90.85	91.75	88.1	89.15	55666	89.15	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20221228	286.05	299.3	284.35	296.9	54108	296.9	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20221228	520.7	523.8	512.1	514.85	649	514.85	down	down	correct
URJA.NSE	Urja Global Limited	20221228	9.85	10.15	9.65	9.85	2581724	9.85
USHAMART.NSE	Usha Martin Limited	20221228	175.75	179.9	172.7	175	2953258	175	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20221228	874.8	878.3	859	870.55	176989	870.55	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20221228	43.48	43.68	42.91	43.4	34368	43.4	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20221228	44.57	44.88	44.25	44.6	7690	44.6	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20221228	1925.39	1936	1916.4	1932.02	1020	1932.02	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20221228	642.87	649.54	642.87	647.5	210	647.5	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20221228	50.95	50.95	50.57	50.77	74	50.77	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20221228	279.9	279.9	270.05	273.2	163433	273.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20221228	92.95	93.7	90.7	91.85	18003	91.85	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20221228	2667.65	2697.9	2610	2616.4	9940	2616.4	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20221228	324.65	330	318.7	319.75	144936	319.75	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20221228	141	146.7	135.15	137.2	282829	137.2	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20221228	27.2	27.9	27.2	27.55	1995400	27.55	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20221228	597	599.2	590.15	595.15	22436	595.15	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20221228	53.4	55.2	52.2	54.45	101575	54.45	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20221228	19.55	19.8	19.2	19.25	18506	19.25	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20221228	298	308.9	296.5	301.6	312371	301.6	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20221228	33.25	33.65	32.5	33.2	1254799	33.2	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20221228	18.9	18.9	18.2	18.35	44602	18.35	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20221228	1325.75	1344.45	1308.9	1323.45	840258	1323.45	down	up	incorrect
VEDL.NSE	Vedanta Limited	20221228	306.95	306.95	304.1	304.9	5313187	304.9	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20221228	1890	1907.85	1868.35	1877.75	17448	1877.75	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20221228	179	180.4	177	179.05	10230	179.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20221228	225	232.8	216.3	232.8	123370	232.8	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20221228	1603.75	1621.2	1581.3	1589.9	3862	1589.9	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20221228	102.25	107.8	102.25	107	158135	107	up	up	correct
VGUARD.NSE	V	20221228	261	267.5	260.3	265.35	192489	265.35	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20221228	2905.1	2974	2864.95	2910.35	1292	2910.35	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20221228	1.7	1.7	1.7	1.7	0	1.7
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20221228	346.25	353.8	345	352	14718	352	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20221228	432	454.95	431	445.5	348078	445.5	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20221228	3.15	3.15	3.05	3.15	625093	3.15
VIKASECO.NSE	Vikas EcoTech Limited	20221228	3.4	3.45	3.35	3.35	3086983	3.35	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20221228	4.4	4.45	4.3	4.4	7722916	4.4
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20221228	0.75	0.8	0.75	0.8	238835	0.8	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20221228	1.75	1.85	1.75	1.8	166134	1.8	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20221228	425.75	434	425	428.15	27493	428.15	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20221228	1975.6	1980	1960	1968.65	36703	1968.65	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20221228	1527.05	1640.15	1516.05	1587	21314	1587	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20221228	54.1	55.35	53.75	54.2	14280	54.2	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20221228	464.4	481.65	460.05	481.65	53240	481.65	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20221228	49.2	49.8	46.85	47.55	690134	47.55	down	down	correct
VIPIND.NSE	VIP Industries Limited	20221228	677.95	683.8	673.75	680.55	49097	680.55	up	up	correct
VIPULLTD.NSE	Vipul Limited	20221228	16.4	16.95	16.25	16.75	16911	16.75	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20221228	425.8	434.1	422.25	433.5	26337	433.5	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20221228	15.1	15.7	14.45	15.4	13998	15.4	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20221228	0.6	0.6	0.55	0.55	4197017	0.55	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20221228	21.2	21.25	20.65	20.8	77545	20.8	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20221228	1470	1488.6	1459.35	1472.1	11141	1472.1	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20221228	18.5	18.5	17.8	17.95	867554	17.95	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20221228	1.15	1.2	1.15	1.2	275065	1.2	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20221228	11.1	11.1	10.5	10.65	86755	10.65	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20221228	128.45	135	127.2	134.05	46490	134.05	up	up	correct
VMART.NSE	V	20221228	2890	2898.7	2805	2825.1	74153	2825.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20221228	2625.1	2729	2625.1	2709.5	19295	2709.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20221228	801.3	802.8	791.5	797.75	878587	797.75	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20221228	540	543.2	523.55	527.85	144759	527.85	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20221228	281.4	290.4	274.25	277.75	148091	277.75	down	down	correct
VSTIND.NSE	VST Industries Limited	20221228	3198.95	3268.95	3198.95	3239.45	4879	3239.45	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20221228	2245.65	2265	2224.35	2239.2	1710	2239.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20221228	326.6	330.25	321.95	329.45	139723	329.45	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20221228	327	334.05	324.8	327.05	297252	327.05	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20221228	67.15	68.75	67.15	68.3	78484	68.3	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20221228	45.4	48.4	45.4	47.85	18278	47.85	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20221228	76.1	78.4	76.1	77.5	15722	77.5	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20221228	379	379.9	355	375.7	4357	375.7	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20221228	96.95	98.5	94.95	98.5	121463	98.5	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20221228	101.65	101.7	98.7	99.6	15082	99.6	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20221228	226.35	229.3	225	228.8	473880	228.8	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20221228	168.1	168.85	163.4	164.3	1428007	164.3	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20221228	279	284	276.6	280	415	280	up	up	correct
WIPRO.NSE	Wipro Limited	20221228	385	389.55	383.25	387.8	3838001	387.8	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20221228	75.2	76.45	75	76.25	822683	76.25	up	up	correct
WENDT.NSE	Wendt (India) Limited	20221228	7334.95	7394.9	7255	7392.7	287	7392.7	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20221228	786.2	788.3	770.05	774.95	73701	774.95	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20221228	569.85	580.8	563	577.7	3421	577.7	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20221228	1482.7	1499.95	1482	1488.8	64298	1488.8	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20221228	20.5	21.15	19.35	21.15	8247	21.15	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20221228	251.9	253	247.25	250.9	13046	250.9	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20221228	45	45.45	44.15	44.6	68583	44.6	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20221228	85.25	85.5	83.5	85.5	779	85.5	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20221228	225.7	227.9	221.25	223.1	823708	223.1	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20221228	328	340.9	328	336.9	63249	336.9	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20221228	106.85	110.9	106.05	108.65	10202	108.65	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20221228	15.85	15.85	15.85	15.85	0	15.85
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20221228	507.45	518	502.95	513.05	107718	513.05	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20221228	66.95	67.05	65.75	66.2	86853	66.2	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20221228	137.55	137.75	132.55	134.5	7815	134.5	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20221228	670.85	688.45	660	666.2	9655	666.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20221228	20.15	20.7	19.65	20.15	411993069	20.15
YUKEN.NSE	Yuken India Limited	20221228	476.85	540	472.05	513.35	44011	513.35	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20221228	239.85	240.75	237.05	239.05	3917229	239.05	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20221228	7.1	7.15	6.9	6.95	729059	6.95	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20221228	15	15.45	14.8	15.1	771928	15.1	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20221228	81	84.45	80.85	84.45	2795	84.45	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20221228	5.55	5.55	5.3	5.4	209479	5.4	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20221228	213.2	217	212.6	216.25	302883	216.25	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20221228	189.5	190.95	188.1	188.45	65734	188.45	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20221228	93	97.9	93	97.15	21282	97.15	up	up	correct
ZOMATO.NSE	Zomato Limited	20221228	58.5	60.8	57.85	60.15	70502428	60.15	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20221228	284	309.9	281	297.25	98552	297.25	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20221228	153.8	163.7	151.55	160.5	287867	160.5	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20221228	1513.25	1518	1505	1509.4	9341	1509.4	down	down	correct