CollectAI

close-nse_india_stocks

2023/01/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230112	92.5	92.5	88.75	89.4	116561	89.4	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230112	22.45	22.75	22.45	22.45	1099	22.45
3MINDIA.NSE	3M India Limited	20230112	22371	22532.8	22085	22335.4	3091	22335.4	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230112	34.95	34.95	34.95	34.95	30594	34.95
5PAISA.NSE	5paisa Capital Limited	20230112	329	351.7	320.8	323.3	1080852	323.3	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20230112	163.65	165.2	161.6	163.95	163701	163.95	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230112	9.7	9.9	9.5	9.6	153862	9.6	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20230112	6.75	6.8	6.65	6.75	193445	6.75
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230112	38.15	38.55	37.3	37.7	34841	37.7	down	down	correct
AARON.NSE	Aaron Industries Limited	20230112	165.85	168.2	164.15	167.25	19414	167.25	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230112	449.2	450.15	444.95	445.5	24595	445.5	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230112	594.05	597.7	590.3	592.4	268224	592.4	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230112	644	664.45	635.55	641.85	14615	641.85	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230112	24.5	26	24.5	25.05	34183	25.05	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20230112	170.95	170.95	166	166.3	10813	166.3	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230112	1850	1854.7	1820	1828.55	121898	1828.55	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230112	48	49.25	47.45	48.6	270356	48.6	up	up	correct
ABB.NSE	ABB India Limited	20230112	2908	2935	2881.9	2914.15	212709	2914.15	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230112	22250	22379.9	22050	22162.55	21184	22162.55	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230112	147.6	147.75	145.5	146.3	1636532	146.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230112	268	269.1	264.6	266.05	2473262	266.05	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230112	68.5	68.5	68.5	68.5	508	68.5
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230112	42.36	43	41.71	42.24	132337	42.24	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230112	42.76	43.24	42.76	43	5204	43	up	down	incorrect
ACC.NSE	ACC Limited	20230112	2401	2411.3	2353.15	2364.4	283433	2364.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230112	1476.25	1487	1437.7	1445.7	13801	1445.7	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230112	179.95	180.9	172.1	172.75	12458	172.75	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230112	311.6	319	309	316	709270	316	up	up	correct
ACRYSIL.NSE	Acrysil Limited	20230112	450	450	441.05	446.1	40033	446.1	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230112	3642.5	3679	3612	3647.2	1199785	3647.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230112	1884.25	1895	1866.8	1889.85	575619	1889.85	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230112	796.7	799.45	786.1	792.95	2670641	792.95	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230112	277.65	280.7	270.05	273.65	2016739	273.65	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20230112	2584	2646	2560.35	2624	637850	2624	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20230112	747.4	758.8	747.1	755.3	5913	755.3	up	up	correct
ADL.NSE	Archidply Decor Limited	20230112	63.05	65.6	63	65.05	1154	65.05	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20230112	825.2	829.9	803.85	814.9	12897	814.9	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230112	23.5	23.9	22.55	23.6	26745	23.6	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20230112	92.45	92.45	88.6	89.05	69352	89.05	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230112	80.4	81	79.55	80.2	13790	80.2	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230112	276.9	280.3	276	278.9	27821	278.9	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230112	358.4	362.05	351.7	355.75	476551	355.75	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230112	1021.4	1040	1021.4	1035.55	198234	1035.55	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230112	605.75	620	600.25	606	43273	606	up	up	correct
AGRITECH.NSE	Agri	20230112	102.25	104.35	101.35	102.35	5342	102.35	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230112	42.55	42.65	40.7	41.2	125935	41.2	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230112	107	107	101.9	102.45	6065	102.45	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20230112	116.5	117.3	111.35	113.1	7160	113.1	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230112	530.35	533.5	522	527.6	48240	527.6	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230112	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230112	2546	2565.1	2517	2529.4	85928	2529.4	down	down	correct
AIRAN.NSE	Airan Limited	20230112	16.7	17.2	16.1	16.25	142562	16.25	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230112	1170	1204.75	1170	1189.6	57428	1189.6	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230112	313.2	321.15	313.2	318.15	74207	318.15	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20230112	6.65	6.65	6.1	6.35	1916035	6.35	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230112	1.35	1.4	1.3	1.35	2088560	1.35
AKASH.NSE	Akash Infra	20230112	29.55	29.55	26.8	28.05	29509	28.05	down	down	correct
AKG.NSE	AKG Exim Limited	20230112	36.35	36.85	35.5	36.2	70117	36.2	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230112	270	270.9	263.3	265.7	2905	265.7	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230112	10.55	10.7	10.1	10.3	252304	10.3	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230112	2116	2170.05	2116	2160.45	7753	2160.45	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20230112	10.8	10.85	10.3	10.55	156942	10.55	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230112	570	571.9	561.7	567.35	853	567.35	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230112	70.9	72	70.4	71.2	109095	71.2	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20230112	980	983.95	960.5	977.9	9474	977.9	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230112	152	154.6	147.65	147.65	23659	147.65	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230112	3060	3079	3020.95	3061.3	26045	3061.3	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230112	2733.1	2777	2700	2750.75	28217	2750.75	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230112	395.3	402.85	393.85	400.25	291371	400.25	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20230112	515.25	516.9	505	507.95	12063	507.95	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230112	70.4	71.7	69.3	69.95	33945	69.95	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20230112	15.4	15.45	15.1	15.2	1003869	15.2	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230112	60.5	60.75	58	58.95	27808	58.95	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230112	274.15	276.55	269.05	270.9	4407	270.9	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230112	2.05	2.1	2.05	2.05	12954	2.05
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230112	588.35	599.85	586	590.95	826900	590.95	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20230112	1876.3	1897.95	1869.5	1875.05	16156	1875.05	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230112	1545	1610	1526.35	1583.55	17245	1583.55	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230112	509.9	514.5	507	510.4	4129397	510.4	up	up	correct
AMDIND.NSE	AMD Industries Limited	20230112	58.5	59	56.65	57	14193	57	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20230112	919.75	927.1	915	919.2	38225	919.2	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20230112	30	30.8	29.75	29.95	32618	29.95	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230112	730.35	737	728.45	731.25	11840	731.25	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230112	112.95	113.95	110.4	111.45	1757847	111.45	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230112	6.9	7.15	6.5	6.8	423419	6.8	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20230112	420	420.95	410	411.6	11347	411.6	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230112	131.2	131.65	129.45	129.8	41511	129.8	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230112	26.95	27.45	26.15	26.5	262794	26.5	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230112	42.9	44.2	41	41.65	156653	41.65	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230112	5.85	5.85	5.6	5.7	115136	5.7	down	down	correct
ANMOL.NSE	Anmol India Limited	20230112	139	141.7	134.4	135.55	46703	135.55	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230112	14.45	14.45	14.45	14.45	0	14.45
ANTGRAPHIC.NSE	Antarctica Limited	20230112	0.75	0.85	0.75	0.85	349388	0.85	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20230112	926.55	969.25	926.5	960.9	77309	960.9	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20230112	686.95	686.95	667.8	678.9	34434	678.9	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20230112	1801.3	1818.7	1775	1797.2	68978	1797.2	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230112	203.25	204.35	201.05	203.15	18075	203.15	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230112	455.95	455.95	421.55	432.9	94532	432.9	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230112	248.5	248.5	244.5	246.5	17468	246.5	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230112	1122	1132.35	1116.1	1128.25	441194	1128.25	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230112	559	560	553	557.4	45939	557.4	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20230112	335.3	335.3	315.4	319.4	306831	319.4	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230112	4370.95	4382.4	4325.25	4359.75	207917	4359.75	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20230112	529.8	529.8	512.75	514.85	22910	514.85	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230112	318.95	319.4	315.25	317	2789739	317	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230112	1273	1284	1260	1284	729	1284	up	up	correct
APTECHT.NSE	Aptech Limited	20230112	375.05	377.75	368.3	372.35	147641	372.35	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230112	299.5	302.1	297.1	298.45	30108	298.45	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230112	69.9	69.9	68.05	69.1	23710	69.1	down	down	correct
ARCHIES.NSE	Archies Limited	20230112	24.4	24.4	23.8	23.9	16258	23.9	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230112	37.6	39.35	37.55	39.35	2691	39.35	up	up	correct
ARIES.NSE	Aries Agro Limited	20230112	199.8	201.4	190.6	192.8	461419	192.8	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230112	65.45	65.95	61.75	64.55	309930	64.55	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230112	219	230	216.1	226.2	148426	226.2	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20230112	1453.4	1510	1443.05	1503.05	14119	1503.05	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230112	50.8	50.85	49.1	49.35	17618	49.35	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20230112	169.6	172.95	167.75	171.6	2687	171.6	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20230112	8.35	8.35	7.9	7.95	436920	7.95	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230112	24.3	24.3	23.5	24.1	6942	24.1	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230112	72.5	72.5	70.5	70.7	49081	70.7	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230112	117.85	117.85	112	117	1295	117	down	down	correct
ARVIND.NSE	Arvind Limited	20230112	90.5	90.5	88.65	89.25	384389	89.25	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20230112	337	339.75	333	334	64995	334	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230112	312.8	314.9	303.5	310.3	27345	310.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230112	506	515.4	504.85	509.4	124828	509.4	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230112	263.55	263.55	256.1	259.6	2568	259.6	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230112	354.9	364	342	352.05	13910	352.05	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230112	429.75	429.75	419.9	421.05	11957	421.05	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230112	93.1	94.5	91	91.3	78860	91.3	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20230112	144	145.85	141	144.5	18427	144.5	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20230112	17.4	17.5	16.9	17.2	136314	17.2	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230112	88.9	90.95	88.45	88.75	1187749	88.75	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230112	149.45	150.6	146	146.8	8141153	146.8	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230112	78.5	79.5	78	78.05	1704	78.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230112	2939	2939.85	2896	2915.95	1558620	2915.95	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230112	48.55	49.15	47.75	48.25	350308	48.25	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20230112	240	241.3	232.05	233.8	2705	233.8	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20230112	1655	1678.25	1630	1634.5	12075	1634.5	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20230112	226.15	226.85	222.65	224.1	115177	224.1	down	down	correct
ASTRAL.NSE	Astral Limited	20230112	2070	2083.95	2051.9	2063.75	149753	2063.75	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230112	288.7	290.5	281	285.35	246224	285.35	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230112	3363.6	3472.8	3361.7	3454.45	10501	3454.45	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230112	32.65	32.65	31.95	32.45	32004	32.45	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20230112	829.95	837.9	817.6	832.4	3449	832.4	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20230112	3599	3675	3552	3649.05	453399	3649.05	up	up	correct
ATLANTA.NSE	Atlanta Limited	20230112	20	20.35	19.7	19.7	68614	19.7	down	up	incorrect
ATUL.NSE	Atul Ltd	20230112	7740	7841.85	7625.1	7675.25	103766	7675.25	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230112	277.1	287.5	277.1	282.15	175994	282.15	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230112	625	631.9	620.4	628.15	923943	628.15	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230112	362.1	366.5	355.4	357.7	16946	357.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230112	450.2	451.05	443.05	446.35	844101	446.35	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20230112	69.6	73.3	68.8	68.95	7784	68.95	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230112	2121	2197	2101	2167.15	26931	2167.15	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20230112	78.45	78.45	76.75	76.9	43697	76.9	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230112	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230112	519	519	506.25	508	29907	508	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230112	386.9	390	382.05	388.7	65992	388.7	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20230112	107.25	107.25	105.55	105.8	22863	105.8	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230112	308	309	298.2	300.35	40301	300.35	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230112	949.35	949.7	924	935.55	8661375	935.55	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230112	426.59	426.59	421.8	424.79	678	424.79	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230112	74.45	74.6	72.7	73.05	18991	73.05	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20230112	10.65	10.67	10.64	10.64	8627	10.64	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230112	311.95	318	309.55	314.1	55186	314.1	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20230112	48.2	48.2	47.76	48.07	40450	48.07	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230112	80.31	82.6	80.31	80.96	6284	80.96	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230112	190.7	190.82	188.82	190.22	7233	190.22	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230112	296	297.79	294.54	297.31	496	297.31	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230112	100	103	98.5	101	475	101	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230112	4.95	5.1	4.65	4.75	204251	4.75	down	up	incorrect
BAJAJ.NSE	AUTO	20230112	3538.05	3580	3520.05	3570.3	182941	3570.3	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230112	174.5	174.85	172.25	173.45	121084	173.45	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230112	1170.85	1194.5	1142.2	1147.55	63489	1147.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230112	1405	1414.95	1379	1387	3168742	1387	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230112	16.8	16.9	15.85	15.95	9950613	15.95	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230112	5809.3	5899	5789.35	5866.7	50702	5866.7	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230112	5906.55	5964.9	5857	5898.4	1476949	5898.4	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230112	45	45	43.8	44.75	36636	44.75	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230112	2588	2607.9	2543.7	2554.25	30966	2554.25	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230112	577.3	599.15	577.3	588.4	1551	588.4	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230112	35.5	35.5	34.05	34.25	5399	34.25	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230112	2192	2219	2175	2214.25	290124	2214.25	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230112	1.15	1.15	1.05	1.1	927087	1.1	down	down	correct
BANG.NSE	Bang Overseas Limited	20230112	47.8	48.55	47.1	47.4	17236	47.4	down	up	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230112	127.45	127.8	125.05	125.55	183449	125.55	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230112	89.75	89.75	88	88.8	14008	88.8	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230112	391	392.95	385	386.95	711148	386.95	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230112	82.95	82.95	81.05	81.15	4042	81.15	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230112	2815	2815	2766	2776.25	18053	2776.25	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230112	201.6	202.15	199.35	200.65	37164	200.65	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20230112	245	246.8	237.2	239.25	4997953	239.25	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20230112	77.9	91.95	77.9	85.1	326900	85.1	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20230112	181.9	183.15	179.7	181.7	14044249	181.7	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230112	428.55	429.52	423.1	426.3	515836	426.3	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230112	95	95.2	93.45	94.85	13399632	94.85	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230112	123.5	128.5	123.25	127.25	154028	127.25	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230112	930	938	911.15	921.15	7775	921.15	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20230112	4.25	4.25	4.25	4.25	0	4.25
BASF.NSE	BASF India Limited	20230112	2768.7	2792.95	2733	2749.4	8322	2749.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230112	52.65	53.65	51.6	52.05	30653	52.05	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230112	1637.4	1654.95	1632.1	1636.6	232141	1636.6	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230112	4670	4707.9	4630.2	4647.55	137523	4647.55	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230112	2394.45	2402.95	2345	2360.9	10390	2360.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230112	944	944	915.5	920.95	24902	920.95	down	down	correct
BCG.NSE	Brightcom Group Limited	20230112	27.25	31.05	26.55	29	34409718	29	up	up	correct
BCLIND.NSE	BCL Industries Limited	20230112	402	412.5	390.1	409.5	389798	409.5	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20230112	4.85	4.9	4.75	4.8	66096	4.8	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230112	931	945.7	925.05	939.65	369188	939.65	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20230112	25.6	25.6	24.6	25	39129	25	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230112	442.45	444.25	433.1	440.7	117248	440.7	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230112	65.4	67.4	64.25	65	31207	65	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230112	100.45	100.5	98.9	99.4	9299447	99.4	down	up	incorrect
BEML.NSE	BEML Limited	20230112	1502.7	1514.75	1495	1501.45	32368	1501.45	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230112	118.45	121.8	116.8	120.15	802190	120.15	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230112	562.55	565.9	556.15	561.95	593139	561.95	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20230112	1412	1429.45	1381.95	1404.2	48597	1404.2	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230112	366.4	366.9	359	361.45	88421	361.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230112	390.35	393	384.4	386.5	146215	386.5	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230112	3.1	3.1	3.1	3.1	0	3.1
BGRENERGY.NSE	BGR Energy Systems Limited	20230112	59.65	60.1	59.1	59.5	150028	59.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230112	159.35	160.4	158	158.35	3329	158.35	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230112	49.35	56.15	49.35	51.25	890805	51.25	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230112	5.6	5.85	5.4	5.75	594749	5.75	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20230112	870.4	879.9	868.45	873.35	564899	873.35	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230112	146	147.8	140.3	141.55	116831	141.55	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230112	9588.25	9588.25	9440	9495.95	656	9495.95	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230112	104.1	105.45	101	101.9	105904	101.9	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230112	765	769.3	753.55	756.9	12732671	756.9	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20230112	81.4	81.4	79.1	80	11149830	80	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230112	137.75	139.7	136.1	138.8	14767	138.8	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20230112	210.05	214.35	203.1	205.9	11604	205.9	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230112	24.6	25.25	24.2	24.45	196413	24.45	down	up	incorrect
BIOCON.NSE	Biocon Limited	20230112	251.9	252.8	248.35	250.3	1776838	250.3	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230112	53.65	55.9	53.4	54	23946	54	up	down	incorrect
BIRET.NSE	RR	20230112	297.95	299.95	296.04	299.07	47401	299.07	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20230112	150.25	151.5	147.2	149.05	132980	149.05	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230112	965	987	959.15	980.45	108586	980.45	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230112	62.35	62.55	61.05	61.35	124768	61.35	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230112	4.35	4.35	4.35	4.35	0	4.35
BKMINDST.NSE	BKM Industries Limited	20230112	1.25	1.25	1.2	1.2	20420	1.2	down	down	correct
BLBLIMITED.NSE	BLB Limited	20230112	31.2	33.25	30.6	33.25	340795	33.25	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230112	72.55	72.55	71.25	71.45	52444	71.45	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230112	33.1	33.95	32.45	33.5	224927	33.5	up	up	correct
BLS.NSE	BLS International Services Limited	20230112	171.85	174.25	168.1	170.7	447873	170.7	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230112	0.3	0.3	0.3	0.3	0	0.3
BLUEDART.NSE	Blue Dart Express Limited	20230112	7386	7439.95	7205.05	7249.8	12407	7249.8	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230112	1249.3	1264.8	1224.55	1248.05	79670	1248.05	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230112	76.8	77.4	75.15	75.6	117039	75.6	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230112	80.1	80.1	78.15	79.1	407889	79.1	down	down	correct
BOROLTD.NSE	Borosil Limited	20230112	363.95	367.4	359.8	365.4	22266	365.4	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20230112	496.85	503.6	491.6	494.9	91635	494.9	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230112	17301	17425	17150	17379	10485	17379	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230112	353.95	353.95	343.4	345.05	2931836	345.05	down	down	correct
BPL.NSE	BPL Limited	20230112	75.9	77.15	69	69.85	1944234	69.85	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20230112	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230112	447	457	440.5	441.9	151028	441.9	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230112	4319.3	4340.9	4284	4299.25	248083	4299.25	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230112	39.35	39.35	37.6	37.95	38282	37.95	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230112	100	101	97.5	98.2	17262	98.2	down	down	correct
BSE.NSE	BSE Limited	20230112	538	538.95	531	532.5	245983	532.5	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230112	345.85	345.85	345.85	345.85	64990	345.85
BSL.NSE	BSL Limited	20230112	188	190	184	184.35	1535	184.35	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230112	50.92	50.92	50.12	50.4	30514	50.4	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230112	20.5	20.5	19.5	20.08	19070	20.08	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230112	295.8	296.8	287.85	289.7	1262689	289.7	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230112	5.45	5.65	5.45	5.45	121047	5.45
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230112	1555.1	1559.95	1516.1	1524.7	2869	1524.7	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20230112	25.8	26.5	24.8	26.15	43079	26.15	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20230112	46.8	47.3	45.1	45.55	83629	45.55	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230112	20.15	20.5	19.75	19.85	30262	19.85	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230112	156.25	168	156.25	166.1	1295081	166.1	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20230112	2226	2245	2226	2235.75	56467	2235.75	up	up	correct
CANBK.NSE	Canara Bank	20230112	319	319.8	314.1	317.15	5349609	317.15	down	down	correct
CANDC.NSE	C & C Constructions Limited	20230112	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230112	550.2	554.55	545	547.55	383567	547.55	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230112	1217.8	1400	1150.55	1379.2	320739	1379.2	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230112	158.75	160.1	153.35	154.5	138825	154.5	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230112	731.25	731.25	715.15	719.15	24139	719.15	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230112	78.85	79	77.55	78.25	1252	78.25	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230112	928	944.05	916.55	923.65	178546	923.65	down	down	correct
CAREERP.NSE	Career Point Limited	20230112	134.75	134.95	131.3	132.35	17020	132.35	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20230112	635	677	625.65	639.45	875073	639.45	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230112	470.95	472	461.05	462.45	22969	462.45	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230112	126	126	123.5	124.45	297838	124.45	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230112	1.45	1.45	1.4	1.4	338496	1.4	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230112	7.6	7.6	7.3	7.55	22307	7.55	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230112	524.75	524.75	511.1	512	112338	512	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20230112	1099.8	1100.85	1076.1	1078.65	363504	1078.65	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20230112	1652	1653.5	1630.55	1644.85	51767	1644.85	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230112	17.6	17.6	17.05	17.3	28133	17.3	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230112	417.9	418.05	413.2	416.6	10863	416.6	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230112	10	10	9.75	9.85	57471	9.85	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230112	30.9	30.95	30	30.25	8677419	30.25	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230112	23.9	24.4	23.75	24.15	123591	24.15	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20230112	699.35	723.65	685.1	691.15	35410	691.15	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230112	512.5	523.3	511.85	517.15	72782	517.15	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230112	704.5	726	700	719.35	222341	719.35	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20230112	5313.2	5388.15	5313.2	5324.45	6002	5324.45	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230112	12.8	13.2	12.5	12.9	1406948	12.9	up	up	correct
CESC.NSE	CESC Limited	20230112	75.3	75.45	74.9	75.1	891571	75.1	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230112	755	755.9	750	751.9	113841	751.9	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230112	300.7	305	293.2	295.1	3568679	295.1	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230112	338.9	340	335	339.05	60389	339.05	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230112	308.35	308.35	305.4	307.3	635389	307.3	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230112	251.1	256.45	242.35	245.45	36831	245.45	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230112	291	291.85	288	290.1	25340	290.1	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230112	275.7	279.9	275.7	277.55	4724	277.55	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230112	434.2	434.2	421.2	425.2	84721	425.2	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230112	229	233.65	223.85	226.9	1226695	226.9	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230112	669.85	687.95	668	685.6	3395939	685.6	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230112	572.4	603.4	563.35	575.2	169216	575.2	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230112	568	569.65	553	557.7	49628	557.7	down	down	correct
CINELINE.NSE	Cineline India Limited	20230112	108	113	107.5	110.6	35675	110.6	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20230112	11.75	12.6	11.6	11.95	47929	11.95	up	up	correct
CIPLA.NSE	Cipla Limited	20230112	1052.8	1064.1	1043.15	1061.15	1188988	1061.15	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20230112	1464	1483.75	1459.15	1470.3	29575	1470.3	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20230112	66.25	66.95	63.2	64.05	64504	64.05	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20230112	358.7	358.7	353	355	15102	355	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230112	132.55	138.45	132	134.5	291026	134.5	up	up	correct
CMICABLES.NSE	CMI Limited	20230112	19.2	20.5	19.2	19.45	36719	19.45	up	up	correct
COALINDIA.NSE	Coal India Limited	20230112	215.5	217	212.8	213.9	7161675	213.9	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230112	478.35	489.75	472.1	486.05	859322	486.05	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230112	47.45	48.3	47.05	47.25	813690	47.25	down	down	correct
COFORGE.NSE	Coforge Limited	20230112	3960	3976.45	3851.05	3904.2	208072	3904.2	down	down	correct
COLPAL.NSE	Colgate	20230112	1490	1496.45	1479	1486.4	217182	1486.4	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20230112	20.25	20.25	20	20.1	164930	20.1	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230112	21.75	21.95	20.25	20.95	181674	20.95	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230112	727	735	716.65	722.1	1948172	722.1	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230112	79.3	80.4	78.6	78.95	584410	78.95	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230112	135.1	136.95	135	135.2	2279	135.2	up	up	correct
CONTROLPR.NSE	Control Print Limited	20230112	396.15	398.4	391	396.55	2076	396.55	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230112	36.75	36.8	34.95	35.2	36086	35.2	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230112	81.55	81.9	77.3	78.45	190199	78.45	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230112	890	894	874	881.85	239803	881.85	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20230112	4.9	4.9	4.6	4.75	71841	4.75	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20230112	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20230112	38.29	38.29	37.46	37.59	281622	37.59	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230112	3548.8	3564.95	3444	3463.3	31163	3463.3	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230112	515.1	535.15	506.65	517.05	16681	517.05	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20230112	4.9	4.9	4.5	4.9	911	4.9
CREDITACC.NSE	CreditAccess Grameen Limited	20230112	873.9	896.3	873.4	885.75	61829	885.75	up	up	correct
CREST.NSE	Crest Ventures Limited	20230112	190.8	190.8	187.6	188.1	3294	188.1	down	down	correct
CRISIL.NSE	CRISIL Limited	20230112	3025	3073.1	3012.25	3044.5	30599	3044.5	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230112	337.85	345.8	336.6	338	1234159	338	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20230112	253.5	256.35	245.7	247.95	491330	247.95	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230112	55.7	56.85	55.15	56.5	13787	56.5	up	up	correct
CUB.NSE	City Union Bank Limited	20230112	167.05	168	164	165.65	2195788	165.65	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230112	38.6	38.65	37.6	38	68161	38	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230112	1455.95	1491.7	1455	1480.8	670911	1480.8	up	down	incorrect
CUPID.NSE	Cupid Limited	20230112	274.45	276.6	270.5	271.65	32212	271.65	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230112	16.75	17.4	16.75	16.95	17026	16.95	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230112	130.5	131.85	129.1	129.9	15904	129.9	down	down	correct
CYIENT.NSE	Cyient Limited	20230112	849.85	889	827.2	883.3	1273365	883.3	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230112	116.45	116.85	114.35	115	620942	115	down	down	correct
DABUR.NSE	Dabur India Limited	20230112	547.8	549.3	541.9	544.95	1973109	544.95	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20230112	1875	1915.2	1874	1897.5	423645	1897.5	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230112	372.9	374.8	367.1	370.15	61148	370.15	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230112	56.5	56.5	53.4	53.95	15530	53.95	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20230112	18.25	19.05	18.25	18.35	433196	18.35	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230112	280.05	284.95	278.1	280.8	28271	280.8	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20230112	135.65	137.5	128.05	129.55	554298	129.55	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230112	221.05	222.25	219	220.35	103989	220.35	down	down	correct
DBREALTY.NSE	D B Realty Limited	20230112	89.25	89.25	88	89.25	569702	89.25
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230112	24.35	24.5	23.8	23.95	4573	23.95	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230112	90.85	91.8	90.1	90.5	185379	90.5	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20230112	127.15	129.3	126.05	128.35	644556	128.35	up	up	correct
DCM.NSE	DCM Limited	20230112	81.6	83	80.5	82.6	17189	82.6	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230112	5.35	5.35	5.25	5.3	4322	5.3	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230112	177.95	177.95	169.8	171.15	23077	171.15	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230112	884.75	891	879.2	884	5921	884	down	down	correct
DCW.NSE	DCW Limited	20230112	49.9	52.5	49.75	51	2056958	51	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20230112	493.7	495.8	485.5	491.35	4571	491.35	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230112	682.4	708.25	681.4	705.9	622691	705.9	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230112	1938	1955	1930.1	1941.8	205945	1941.8	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230112	129	131.1	129	129.7	5397	129.7	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20230112	292	292	281.9	284.35	25002	284.35	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230112	385.9	399.9	376	381.25	895	381.25	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230112	209.6	211.45	207.15	208.4	908648	208.4	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230112	76.75	77	75.1	76.65	2687	76.65	down	up	incorrect
DEN.NSE	DEN Networks Limited	20230112	35.15	35.9	34.5	34.8	613501	34.8	down	up	incorrect
DENORA.NSE	De Nora India Limited	20230112	848	848	813.25	817.75	8919	817.75	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230112	169.7	170.3	167.45	167.9	730766	167.9	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20230112	459	460.75	457.6	460.05	24638	460.05	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230112	16.3	16.9	15.7	16.5	17841	16.5	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230112	235.5	236.5	231.75	233.05	133712	233.05	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230112	20.2	20.25	19.55	19.7	1153075	19.7	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20230112	38.35	38.6	37.55	38	1001150	38	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230112	727	729.75	720	723.85	13061	723.85	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230112	12.15	12.15	11.4	11.9	21030	11.9	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230112	681.7	682.35	668.1	673.05	512	673.05	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230112	857.5	872.1	848.2	854.7	5079	854.7	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230112	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230112	386	386.75	380.2	383.6	1156	383.6	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230112	26.8	27	26.05	26.5	18897	26.5	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20230112	17.95	18.1	17.7	17.9	2597727	17.9	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230112	3425	3426.45	3281.3	3305.3	929239	3305.3	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230112	3720	3722.65	3634.35	3651.05	169937	3651.05	down	down	correct
DLF.NSE	DLF Limited	20230112	372.9	376.5	370.8	374.9	2859266	374.9	up	up	correct
DLINKINDIA.NSE	D	20230112	219	219.3	214.1	216.05	93660	216.05	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230112	3892	3925.5	3863	3911.8	212520	3911.8	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230112	3.3	3.3	3.15	3.15	58601	3.15	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230112	502.3	505.5	497	500.95	13030	500.95	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230112	413.95	417.6	406.5	409.35	34257	409.35	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230112	107.1	119.7	107	112.6	3334741	112.6	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230112	312.2	315	309.5	310.25	4084	310.25	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230112	13.2	13.2	12.85	12.95	22983	12.95	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230112	406.95	406.95	390	391.95	8796	391.95	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20230112	37	37	37	37	0	37
DREDGECORP.NSE	Dredging Corporation of India Limited	20230112	366.2	375.6	363.8	365.3	90093	365.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230112	4274.95	4322	4242.1	4310.6	256065	4310.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230112	374.15	411.4	374.15	396.4	267994	396.4	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230112	234.25	237	231.5	234.5	4655	234.5	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230112	10.25	10.85	10.25	10.85	1401106	10.85	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20230112	238.7	238.7	232.25	234.05	7511	234.05	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230112	100.4	101.3	99	100.25	728121	100.25	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230112	2411.45	2460	2393.8	2442.45	6818	2442.45	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20230112	297.8	297.8	288	293.25	6204	293.25	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230112	52.8	53.9	51	52.5	19291986	52.5	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230112	3.7	3.8	3.65	3.7	13114	3.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20230112	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230112	4821.19	4821.19	4821.19	4821.19	0	4821.19
EBBETF0423.NSE	Edelweiss Amc Ltd	20230112	1211	1211.78	1210.82	1210.92	877	1210.92	down	down	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20230112	1097.83	1099.5	1097.83	1099.23	6234	1099.23	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20230112	1236.9	1236.9	1232.97	1235.78	7923	1235.78	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20230112	1103.95	1104.87	1101.32	1103.89	4062	1103.89	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230112	1399	1414.95	1365.25	1408.9	44857	1408.9	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230112	68.15	71.5	67.75	68.9	7971532	68.9	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230112	2.3	2.35	2.25	2.25	11366	2.25	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20230112	3150	3152.95	3095	3103.25	690116	3103.25	down	down	correct
EIDPARRY.NSE	E.I.D.	20230112	546	551.25	534.55	537.2	112339	537.2	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230112	417.6	418.4	404.4	413	9781	413	down	down	correct
EIHOTEL.NSE	EIH Limited	20230112	175.5	177.15	172.75	174.45	104350	174.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230112	380.65	385.7	378.45	384.8	926	384.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230112	96.5	96.5	93.1	94.1	169299	94.1	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230112	377.5	388	375.25	384.8	374823	384.8	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230112	38	38.15	37.1	37.4	648786	37.4	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230112	72.95	73.95	71.25	71.85	14142	71.85	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230112	407	421.4	402	412.4	701982	412.4	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230112	34.3	35.75	34.25	35	53432	35	up	up	correct
EMAMILTD.NSE	Emami Limited	20230112	432.6	434.55	426.6	429.5	137210	429.5	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230112	148.1	150.2	145.35	147.05	11770	147.05	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230112	80.6	82.4	78.5	81.8	69212	81.8	up	up	correct
EMCO.NSE	EMCO Limited	20230112	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20230112	75.1	75.8	74.1	74.7	6336	74.7	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230112	100.5	102.05	98.45	99.1	23976	99.1	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230112	1373.45	1404.8	1373.35	1401.15	14079	1401.15	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230112	18.8	19.5	18.7	18.85	36386	18.85	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20230112	83.75	85.8	83	83.6	3315017	83.6	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20230112	148.6	148.85	143	146.9	15267	146.9	down	down	correct
EPL.NSE	EPL Limited	20230112	169.45	169.45	165.85	167.75	110820	167.75	down	up	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20230112	127.2	129.9	125.15	129.2	752744	129.2	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230112	56.2	56.25	55.05	55.8	1460432	55.8	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20230112	644	644	637.45	639.4	10114	639.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20230112	27.25	27.25	26.5	26.8	65875	26.8	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230112	3948.35	3995.95	3862	3929.05	3427	3929.05	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20230112	2131	2143.55	2080.5	2109.55	213180	2109.55	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230112	9.4	9.55	9.1	9.25	136086	9.25	down	down	correct
ESTER.NSE	Ester Industries Limited	20230112	131	131.2	128.5	130.45	45722	130.45	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230112	373	375.95	365.2	369.4	60246	369.4	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20230112	760.6	784.7	760	770.35	20225	770.35	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230112	0.5	0.55	0.5	0.55	4383197	0.55	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20230112	1165.4	1165.4	1140.85	1145.5	2280	1145.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230112	184.1	185.5	181.7	182.65	2496914	182.65	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230112	1237	1266.3	1233	1243.6	9349	1243.6	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230112	139.4	140.8	134.2	135.05	117707	135.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230112	342	345.7	330.05	333.2	756177	333.2	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230112	1249.95	1250	1204.1	1214.2	12478	1214.2	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230112	248.75	249.35	241.35	242.95	320492	242.95	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230112	1.45	1.5	1.4	1.45	7405743	1.45
FCSSOFT.NSE	FCS Software Solutions Limited	20230112	2.7	2.75	2.65	2.7	1820052	2.7
FDC.NSE	FDC Limited	20230112	275.45	275.45	267.65	269.5	50363	269.5	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20230112	135.25	136.2	133.6	135.05	9268341	135.05	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20230112	1.65	1.75	1.65	1.75	2436937	1.75	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20230112	7.8	7.9	7.45	7.45	29327	7.45	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20230112	1558.05	1567	1510.35	1533	46515	1533	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20230112	47.25	47.6	46.1	46.35	207943	46.35	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230112	538	546.55	530.5	539.85	212486	539.85	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20230112	5695.2	5725	5629.5	5672.25	11658	5672.25	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230112	174	174.8	170.3	171.1	281435	171.1	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230112	30.8	31.5	29	29.4	18058	29.4	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230112	8.35	8.35	8.35	8.35	97371	8.35
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230112	2845.2	2864.9	2795	2845.1	108128	2845.1	down	down	correct
FMGOETZE.NSE	Federal	20230112	311.9	311.9	304.15	305.25	22671	305.25	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230112	5.35	5.6	5.25	5.45	47025	5.45	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20230112	1513.1	1552.9	1511	1535.65	53882	1535.65	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20230112	285	286.8	281.45	283	431015	283	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20230112	1934.7	1947.9	1912	1922.8	433	1922.8	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230112	4.1	4.1	4.1	4.1	0	4.1
FSC.NSE	Future Supply Chain Solutions Limited	20230112	22.2	24.5	22.2	24.5	111409	24.5	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20230112	103.35	103.95	102.85	103.45	548588	103.45	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20230112	183.2	190.5	182.35	187.2	874279	187.2	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230112	243	244.3	235	236.25	210588	236.25	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20230112	97.5	97.8	96.7	96.8	7831578	96.8	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20230112	3.25	3.3	3.05	3.25	579259	3.25
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230112	2368.95	2387.95	2310.1	2340.5	11547	2340.5	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230112	63.5	63.5	62.6	62.85	10979	62.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230112	515.55	523.45	515	516.05	5109	516.05	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230112	898.4	906.5	890	901.8	105340	901.8	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20230112	141.4	141.4	135.25	135.85	79344	135.85	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230112	385	393.1	374.95	389.5	81389	389.5	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230112	4.45	4.55	4.4	4.45	60082	4.45
GANGESSECU.NSE	Ganges Securities Limited	20230112	121.5	123.85	121.5	123.3	2727	123.3	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230112	1.15	1.15	1.15	1.15	0	1.15
GARFIBRES.NSE	Garware Technical Fibres Limited	20230112	3037.7	3043.55	2995	3026.7	5342	3026.7	down	down	correct
GATI.NSE	Gati Limited	20230112	151.4	153.05	149.6	151.05	394618	151.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230112	0.9	0.9	0.85	0.85	173054	0.85	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20230112	8.35	8.45	8.1	8.25	153487	8.25	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20230112	153.95	153.95	146.2	146.85	6004	146.85	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20230112	92	92.8	82.7	83.95	221962	83.95	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230112	52.8	56.85	46.55	56.15	3513711	56.15	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20230112	426	428.45	421.05	424.7	2170	424.7	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230112	18.15	18.5	17.85	18.05	305275	18.05	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230112	87.15	87.35	84.2	84.8	266425	84.8	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20230112	49.45	49.45	48.5	48.9	369075	48.9	down	down	correct
GEPIL.NSE	GE Power India Limited	20230112	137.55	139.2	136.75	138.2	24377	138.2	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230112	649.9	650.2	633.6	642.5	141115	642.5	down	down	correct
GET&D.NSE	GE T&D India Limited	20230112	123	123.95	120	120.7	38227	120.7	down	down	correct
GFLLIMITED.NSE	GFL Limited	20230112	65	65.95	63.75	64.9	23243	64.9	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230112	5.25	5.25	5.25	5.25	0	5.25
GHCL.NSE	GHCL Limited	20230112	522	543.85	521.15	540.95	454001	540.95	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230112	215.45	226.25	209.45	222.6	1494200	222.6	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20230112	183.6	189.6	178.4	187.85	4679766	187.85	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230112	74.05	75.1	72.55	73.25	44715	73.25	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230112	4960	4994.95	4905.95	4928.5	1604	4928.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230112	32.9	33.4	32.3	32.45	48241	32.45	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230112	87.35	87.6	85.15	86.15	203503	86.15	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230112	5.3	5.3	5.3	5.3	0	5.3
GKWLIMITED.NSE	GKW Limited	20230112	545.7	555	540.1	554.25	172	554.25	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230112	1591.05	1591.05	1475.3	1498.4	1180312	1498.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230112	1301	1319.9	1298.85	1317.05	267997	1317.05	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230112	425.5	427.5	420.7	421.9	274018	421.9	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230112	2.8	2.8	2.8	2.8	121	2.8
GLOBAL.NSE	Global Education Limited	20230112	183.7	191.2	181.75	188.3	51960	188.3	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230112	53.75	59.5	53.5	54.95	188304	54.95	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20230112	4.45	4.5	4.25	4.3	1256081	4.3	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230112	840	844.9	829.95	832.85	28851	832.85	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230112	420.3	420.3	413	415.55	26738	415.55	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20230112	606	620	592.95	605.6	338149	605.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230112	157	157.7	152.1	153.65	965192	153.65	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230112	1585	1598.7	1569.7	1576.95	91317	1576.95	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20230112	40.45	40.75	40.2	40.4	7557886	40.4	down	up	incorrect
GNA.NSE	G N A Axles Limited	20230112	730.7	730.7	717	721.7	34801	721.7	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230112	581	584.7	571.1	577.65	558927	577.65	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230112	614.95	619	577.05	582.1	218617	582.1	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230112	359.75	363.85	354.25	359.55	31822	359.55	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230112	2044	2094.85	2023.45	2077.65	172574	2077.65	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230112	2.25	2.3	2.1	2.1	14701922	2.1	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20230112	460.05	467.5	458.15	462.6	65793	462.6	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230112	903	917	902.1	915.15	914454	915.15	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20230112	446	453.35	445.25	448.75	102389	448.75	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20230112	1235	1243.9	1217.7	1237.55	477956	1237.55	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230112	1.3	1.3	1.2	1.25	245034	1.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20230112	383.05	387.2	379	381.05	198997	381.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230112	40	40.1	39.05	39.7	140893	39.7	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230112	126.15	129	126.15	128.7	74267	128.7	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20230112	49.45	49.45	47.92	47.95	1434158	47.95	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230112	67	68.3	66.15	67.75	721	67.75	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20230112	147	167.9	146.4	164.55	7517489	164.55	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230112	48.05	48.3	47.85	48	27974	48	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230112	45.4	45.4	43.7	43.75	17358	43.75	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20230112	373.6	388.4	359.15	384.4	246342	384.4	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20230112	1114.95	1114.95	1095	1096.7	5398	1096.7	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20230112	407.85	407.85	396.05	399.05	233414	399.05	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230112	95.45	96.9	93.35	96	1226774	96	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230112	53.45	53.45	52.1	52.4	10320	52.4	down	down	correct
GRANULES.NSE	Granules India Limited	20230112	332	333	317.2	318.05	1030251	318.05	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230112	376.5	379.6	371.1	372.65	163115	372.65	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230112	1639.6	1665	1632.1	1642.4	905079	1642.4	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230112	86.45	86.5	84.5	85.8	109311	85.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20230112	420.1	425.9	418.5	423	136103	423	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20230112	142.7	145.7	140.6	143.6	4228220	143.6	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20230112	330.95	332.85	316.35	320.25	10734	320.25	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230112	326	326.45	321	322.85	84387	322.85	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230112	145.1	146.05	142	142.65	71964	142.65	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230112	11.15	11.3	10.9	11.05	5599896	11.05	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230112	1946.75	1975	1925.05	1960	27100	1960	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230112	1234	1256.65	1205	1218.7	45486	1218.7	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230112	873.1	876.35	860.05	865.3	27	865.3	down	down	correct
GRPLTD.NSE	GRP Limited	20230112	2342.7	2500	2327.05	2485.5	8918	2485.5	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230112	467.95	482.95	466	478.9	520188	478.9	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20230112	37.85	39.5	37.85	38.55	122633	38.55	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230112	142	142.8	139.6	140.05	1773175	140.05	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230112	275.1	281	274.05	278.25	264157	278.25	up	up	correct
GSS.NSE	GSS Infotech Limited	20230112	262.7	266.15	259	260.9	27578	260.9	down	down	correct
GTL.NSE	GTL Limited	20230112	7.95	7.95	7.6	7.7	286311	7.7	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230112	1.2	1.2	1.15	1.15	5747014	1.15	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20230112	141.15	141.15	136.05	138.15	66893	138.15	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20230112	225.5	235	225.5	233.8	223247	233.8	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230112	734.75	744.05	733.3	735.95	42786	735.95	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230112	200.95	201.55	195.25	198.45	7964	198.45	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230112	472.7	473.4	464	466.8	1115689	466.8	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230112	34	34	32.75	34	373	34
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230112	420.1	424.95	418.15	421.5	8838	421.5	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20230112	42.8	43	41.6	42	50059	42	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230112	260.6	263.4	256.3	260.7	60148	260.7	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20230112	2470	2479.35	2440	2448.85	402994	2448.85	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230112	873.15	889	873.15	884.35	93013	884.35	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230112	139.05	139.55	135.1	135.65	20290	135.65	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230112	17.1	17.2	16.9	17	1103755	17	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230112	887	888.9	881.75	885.25	33676	885.25	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20230112	1192.45	1198	1185.1	1192.6	578505	1192.6	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230112	2.2	2.2	2.1	2.15	36661	2.15	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230112	424.6	425.72	420.5	423.37	188288	423.37	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230112	100.2	102.4	98.85	101.55	1274431	101.55	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20230112	54.4	54.75	53.6	53.8	5116	53.8	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230112	20	20.15	18.9	19.15	21321589	19.15	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230112	287.85	289	285.15	286.15	52254	286.15	down	down	correct
HCL.NSE	INSYS	20230112	16.85	17.05	16.35	16.5	642688	16.5	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20230112	1061	1074.5	1061	1071.65	4748542	1071.65	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230112	2595.7	2621.6	2593.1	2612.8	2723696	2612.8	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230112	2144.95	2156.3	2121.1	2150.75	60504	2150.75	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230112	1587.8	1603.9	1584.15	1599.4	4625035	1599.4	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230112	602.45	605.8	594.6	598.4	2358813	598.4	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230112	49.49	49.5	49.23	49.39	1771350	49.39	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20230112	194.51	194.64	192.5	193.74	23791	193.74	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230112	653.95	655.5	648.01	652.86	2099	652.86	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230112	5.15	5.15	5	5.1	129492	5.1	down	down	correct
HEG.NSE	HEG Limited	20230112	1060.15	1066	1045	1048.85	81543	1048.85	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230112	186.8	188.7	185.35	186.7	75980	186.7	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230112	106.7	106.7	105.25	106	211274	106	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230112	486.95	486.95	480	481.45	31436	481.45	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230112	226.75	226.75	216.6	221.7	50610	221.7	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230112	360	361.95	358.1	359	36215	359	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230112	2690	2700.3	2663	2694.25	163626	2694.25	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230112	1812.2	1815.95	1802	1807.15	347	1807.15	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230112	156.3	159.6	153.5	155	3823	155	down	down	correct
HFCL.NSE	HFCL Limited	20230112	73.5	73.55	72.1	72.4	3554357	72.4	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20230112	679.85	684	665.6	669.2	121490	669.2	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20230112	1310.05	1325.85	1302.85	1306.5	18632	1306.5	down	down	correct
HIKAL.NSE	Hikal Limited	20230112	400	418.75	400	405.75	1461222	405.75	up	down	incorrect
HIL.NSE	HIL Limited	20230112	2698.75	2698.75	2642.3	2659.1	5090	2659.1	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230112	81.5	84.65	81.5	84.65	617711	84.65	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230112	80.5	80.6	79	79.15	466355	79.15	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230112	495	495.6	482.2	485.65	7278634	485.65	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20230112	308.8	309.35	300.5	301.35	1885	301.35	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230112	89.3	90.2	89.1	89.4	6527	89.4	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20230112	126.5	126.9	124.45	125.35	6785828	125.35	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230112	17	17	16.5	16.7	159349	16.7	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230112	8.45	8.45	8.45	8.45	0	8.45
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230112	137.95	142.1	136.55	137.15	513343	137.15	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230112	257.7	257.85	247.9	249.7	5189431	249.7	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230112	2586.1	2602.6	2572.75	2590.05	1703829	2590.05	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230112	341	345.9	337.05	345.1	599868	345.1	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20230112	231.8	231.8	223	224.9	3251	224.9	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20230112	144	144.95	139.9	142.85	18032	142.85	down	down	correct
HITECH.NSE	Hi	20230112	866.4	866.4	827.95	838.4	56243	838.4	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230112	222.05	222.7	219.2	219.45	2511	219.45	down	down	correct
HITECHGEAR.NSE	The Hi	20230112	269.95	269.95	263.2	263.6	958	263.6	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230112	634.05	643.7	625	628.6	16972	628.6	down	down	correct
HLVLTD.NSE	HLV Limited	20230112	11.25	11.4	10.95	11	601971	11	down	down	correct
HMT.NSE	HMT Limited	20230112	32.55	33.95	32.2	32.5	4069	32.5	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20230112	55.5	56	54.35	54.7	19883	54.7	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20230112	583.05	589.8	575	577.55	13028	577.55	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20230112	307.87	308.47	301.02	307.33	13785	307.33	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230112	727.1	737.75	718.5	734.05	38006	734.05	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20230112	39988	40200	39531.05	39677.1	3122	39677.1	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230112	2356.9	2364.7	2290.05	2302.2	13008	2302.2	down	down	correct
HOVS.NSE	HOV Services Limited	20230112	48.1	49.95	48	48.55	2961	48.55	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20230112	106.05	106.55	102.7	103.85	310407	103.85	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230112	95.4	95.9	92.9	93.65	1344559	93.65	down	down	correct
HTMEDIA.NSE	HT Media Limited	20230112	21.45	21.75	20.95	21.05	214373	21.05	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230112	41.8	42.4	40.75	42	87481	42	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230112	51.4	51.45	50.15	50.6	3321000	50.6	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230112	200.75	202.6	198.15	199.15	152687	199.15	down	up	incorrect
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230112	188.51	189.97	185	186.08	1360	186.08	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20230112	77.2	78.15	76.3	76.85	4324795	76.85	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230112	140.9	142.1	138.35	139.5	7601364	139.5	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230112	28.7	28.7	27.45	27.8	1951	27.8	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230112	274.1	277.75	268.05	270.1	7091	270.1	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230112	26.07	26.12	25.47	25.58	1217161	25.58	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230112	174.65	174.9	172.05	172.82	9032	172.82	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230112	57.58	58.9	57	57.4	152058	57.4	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20230112	865.5	869.35	854.95	860.65	16659001	860.65	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230112	42.31	42.46	41.9	42.25	26024	42.25	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230112	213.63	213.99	211.12	212.27	15394	212.27	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230112	464.25	464.25	446.5	449.42	4942	449.42	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230112	1241	1248.1	1228.6	1238.45	372536	1238.45	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230112	49.49	49.49	49.24	49.38	1149758	49.38	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230112	999.99	1000.01	999.66	999.99	1575017	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230112	146.05	146.05	141.51	142.6	5231	142.6	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230112	121	122	120.18	120.83	10495	120.83	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230112	199.88	199.88	195.71	197.32	4314	197.32	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230112	195.7	195.7	193.54	194.5	206523	194.5	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230112	96.55	100.19	96.55	99.27	22706	99.27	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230112	41.95	44.55	41.95	43.31	71017	43.31	up	up	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230112	81.18	81.18	80.3	80.91	7149	80.91	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230112	462.9	467	461.05	464.7	667882	464.7	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230112	666.49	666.49	658.12	659.51	1275	659.51	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20230112	134	136.55	132.75	133.2	132281	133.2	down	down	correct
ICRA.NSE	ICRA Limited	20230112	4749.95	4769.8	4654.3	4679.85	4404	4679.85	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230112	55.2	55.4	53.9	54.25	13107869	54.25	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230112	5149.8	5149.8	5100.35	5130	116	5130	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20230112	7.45	7.45	7.15	7.35	82760483	7.35	down	down	correct
IDFC.NSE	IDFC Limited	20230112	84.8	85.15	83.3	83.6	5339200	83.6	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230112	60	60.35	59.1	59.6	23202901	59.6	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230112	189.96	190.14	189	190.12	115	190.12	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20230112	142.5	142.6	140.55	141.4	2209469	141.4	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230112	534.6	538.25	531.7	533.15	2867	533.15	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20230112	917.95	945.6	912.55	927.1	43863	927.1	up	up	correct
IFCI.NSE	IFCI Limited	20230112	13.85	13.95	13.6	13.7	6377705	13.7	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230112	279.1	280.95	273	274.75	7783	274.75	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230112	405.7	408	400.9	402.45	10244	402.45	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20230112	422.9	426.1	416.15	418.8	840124	418.8	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20230112	516.05	520.65	512.5	513.95	11191	513.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230112	468	482.9	468	477.25	343490	477.25	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20230112	64.7	65.55	64.3	64.75	191453	64.75	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20230112	1887	1907	1777.05	1799.5	298188	1799.5	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230112	84.3	90.1	83.95	88.5	31712	88.5	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230112	14.4	14.7	14.15	14.4	3370	14.4
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230112	4.55	4.6	4.4	4.45	17088	4.45	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230112	37.5	39.25	37.5	39.2	456019	39.2	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230112	279.65	291	275.25	288.3	269640	288.3	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20230112	724.7	726	718.05	722.25	308	722.25	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230112	3.95	3.95	3.95	3.95	0	3.95
INCREDIBLE.NSE	Incredible Industries Limited	20230112	25	25	23.75	24.6	20732	24.6	down	down	correct
INDIANB.NSE	Indian Bank	20230112	288.95	288.95	284.2	285.75	645103	285.75	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230112	30.5	30.6	29.65	29.9	124303	29.9	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20230112	312	312.6	308.1	309.8	3779647	309.8	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20230112	216	218.5	213	214.5	2479580	214.5	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20230112	741.3	750	741.3	747.15	21392	747.15	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230112	4405	4460	4396.8	4446.55	34163	4446.55	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230112	226.65	233.5	226.65	228.75	683	228.75	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230112	154.8	154.8	152.5	153.25	15932	153.25	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20230112	2114.95	2127.85	2090	2105.05	1010301	2105.05	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230112	1276	1282.95	1265	1272.75	10412	1272.75	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20230112	6.45	6.7	6.35	6.6	26128	6.6	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20230112	386.15	391.5	386	389.15	3625	389.15	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20230112	395.6	402.8	395.6	398	51460	398	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230112	58.15	59.15	57.8	58.5	65357	58.5	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20230112	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230112	155	159.4	155	158	8955	158	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230112	205	212.35	205	209.45	11597	209.45	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230112	296.3	298.35	289.2	292.85	2807	292.85	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230112	14.54	14.54	14.54	14.54	104531	14.54
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230112	83.3	83.35	81.75	83	76395	83	down	down	correct
INDSWFTLAB.NSE	Ind	20230112	68.25	68.25	66.35	66.6	29798	66.6	down	down	correct
INDSWFTLTD.NSE	Ind	20230112	11.6	11.6	10.95	11	27325	11	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230112	72.4	74.3	71.4	72.7	108544	72.7	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20230112	1214	1224.75	1197.3	1209.15	1862790	1209.15	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20230112	184.3	184.95	183.15	184.5	1224523	184.5	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20230112	837.9	838	827.1	830.1	14251	830.1	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230112	16.75	16.9	16.25	16.35	4275384	16.35	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230112	517	529.95	515	518.5	5098	518.5	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230112	6.05	6.05	6.05	6.05	7693	6.05
INFRABEES.NSE	Nippon Mutual Funds	20230112	544.01	547.59	540.78	543.64	2227	543.64	down	up	incorrect
INFY.NSE	Infosys Limited	20230112	1481.95	1485	1455	1480.6	6591385	1480.6	down	down	correct
INGERRAND.NSE	Ingersoll	20230112	1987.05	2005.85	1981.6	1996.3	4091	1996.3	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20230112	502.45	523.75	498.35	518.85	1056626	518.85	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20230112	105	106.4	103.4	103.85	169851	103.85	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230112	694	697.8	681.95	687.25	7507	687.25	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230112	60.45	60.45	56.05	56.65	3661	56.65	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230112	428.95	433.4	415.65	422.2	329139	422.2	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230112	71.1	71.5	70.4	70.7	16348	70.7	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230112	2.6	2.65	2.55	2.55	1255909	2.55	down	down	correct
IOB.NSE	Indian Overseas Bank	20230112	30.25	30.45	29.65	29.8	37188544	29.8	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230112	83.75	83.9	81.2	81.6	16440461	81.6	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230112	353	353.05	346.1	348.35	158181	348.35	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230112	854.95	870	853.25	868.6	219602	868.6	up	up	correct
IPL.NSE	India Pesticides Limited	20230112	241.05	244.45	240.6	243.2	47194	243.2	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230112	300.2	301.75	297.2	298.85	1435019	298.85	down	down	correct
IRCON.NSE	Ircon International Limited	20230112	59	60.6	58.75	59.95	9113883	59.95	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230112	643.7	644.3	638.25	640.65	685572	640.65	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230112	32.3	32.9	32	32.75	41148274	32.75	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20230112	270	270	259	259.9	12368	259.9	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230112	498.5	500.55	494.5	498.2	67101	498.2	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230112	140.85	144.05	140.25	143.1	10359	143.1	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230112	459.9	476	459.55	465.5	81259	465.5	up	up	correct
ISMTLTD.NSE	ISMT Limited	20230112	55.1	55.1	53.55	54.1	121222	54.1	down	down	correct
ITC.NSE	ITC Limited	20230112	333.4	333.6	328.1	329.85	6638422	329.85	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20230112	349.7	352	345.15	347.75	9489	347.75	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230112	121.6	124.5	121	124	979379	124	up	up	correct
ITI.NSE	ITI Limited	20230112	104.75	104.9	102.9	103.65	89379	103.65	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230112	7.5	7.5	7.3	7.4	228976	7.4	down	down	correct
IVP.NSE	IVP Limited	20230112	137.95	137.95	135.8	136.05	1859	136.05	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230112	5030	5030	4990.3	5024.8	266	5024.8	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230112	1970.1	1970.1	1970.1	1970.1	0	1970.1
IWEL.NSE	Inox Wind Energy Limited	20230112	990.2	1010	990	1002.9	1091	1002.9	up	up	correct
IZMO.NSE	IZMO Limited	20230112	73.85	74.45	72.8	73.2	20419	73.2	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230112	55.4	55.6	53.85	54.2	6173456	54.2	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230112	79.8	79.8	77.4	78.35	132818	78.35	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230112	367.7	370.05	360.2	364.5	16428	364.5	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230112	55.15	60.35	54.55	55.85	1194728	55.85	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230112	143.5	143.65	141.7	142.65	628610	142.65	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20230112	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230112	97.2	103.85	97.2	103.6	7318	103.6	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230112	105.5	106.65	104.1	105.95	396190	105.95	up	up	correct
JASH.NSE	Jash Engineering Limited	20230112	851.3	854.35	821.15	831.4	1391	831.4	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230112	181	181.35	178.35	179.2	7474	179.2	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230112	159	159	155.3	155.7	4540	155.7	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230112	25.7	25.7	24.85	25	101469	25	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230112	104.75	109	102	103.05	367966	103.05	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230112	1932.75	1981.1	1905.55	1959.3	22513	1959.3	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230112	8.8	9	8.45	8.55	58474	8.55	down	down	correct
JBMA.NSE	JBM Auto Limited	20230112	534.3	542	518.6	523.45	229521	523.45	down	down	correct
JCHAC.NSE	Johnson Controls	20230112	1150	1165.1	1125	1129.2	7838	1129.2	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230112	115.25	115.25	111.6	112.4	1707241	112.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230112	70.95	71	69.1	69.7	23286	69.7	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230112	21.15	21.5	21.1	21.15	29234	21.15
JIKIND.NSE	JIK Industries Limited	20230112	0.75	0.75	0.75	0.75	0	0.75
JINDALPHOT.NSE	Jindal Photo Limited	20230112	324.6	328.95	322	323.85	7490	323.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230112	762.5	762.5	752.45	753.85	8965	753.85	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230112	606	606.85	598.15	602.65	1745157	602.65	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20230112	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230112	295.3	299.55	282.1	289.9	40233	289.9	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20230112	452.7	452.7	409.05	415.15	466924	415.15	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230112	19.35	19.35	18.4	18.65	33804	18.65	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230112	34.5	34.6	33.15	33.5	1870166	33.5	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230112	112.95	112.95	108.5	111.25	3976	111.25	down	down	correct
JIYAECO.NSE	Jiya Eco	20230112	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20230112	2881	2915.9	2858	2903.95	91623	2903.95	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20230112	271.15	276.05	269.15	272.4	103083	272.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230112	771.5	789.8	760	773.15	675565	773.15	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20230112	419.4	419.4	410.25	414.35	368051	414.35	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230112	187.35	187.35	180	181.05	1076005	181.05	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230112	71.3	71.3	70	70.65	10886	70.65	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20230112	70.8	71.55	70	70.3	884259	70.3	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230112	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230112	197.2	197.75	193.25	195.9	3864	195.9	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230112	10	10.1	9.85	9.85	3665197	9.85	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230112	1.7	1.7	1.7	1.7	0	1.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230112	497.9	497.9	471.05	478.9	4496	478.9	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230112	7.35	7.35	7.15	7.25	24534387	7.25	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230112	235.1	237.4	231	234.75	537414	234.75	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20230112	427	444	427	442.65	129623	442.65	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230112	279.65	279.65	270.9	273.4	295618	273.4	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230112	4251.2	4343	4251.2	4330.05	175	4330.05	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230112	32.1	32.6	32	32.45	2195279	32.45	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20230112	758.4	764.4	752.6	763.45	2422254	763.45	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20230112	143.8	147.8	138.5	144.45	403107	144.45	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230112	493.25	493.4	485.6	488.55	1032374	488.55	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230112	424	424	407.3	413.55	5978	413.55	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230112	525	525	515.55	519.4	127632	519.4	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230112	363.25	367.8	361.05	363.05	85979	363.05	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20230112	444.8	445.19	442.11	443.76	60807	443.76	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230112	590	590.9	583.25	586.5	58692	586.5	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230112	205.65	208	202.05	206.3	182680	206.3	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230112	8.3	8.3	8.3	8.3	277111	8.3
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230112	489.55	489.55	480	481.2	23717	481.2	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230112	1138.95	1138.95	1055	1112.5	408714	1112.5	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230112	215	219.9	214.25	216.6	10912	216.6	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230112	522.75	528.6	510.2	519.4	173868	519.4	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230112	232.05	235	230	231.85	697	231.85	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230112	119.8	119.8	117.75	118.8	2248181	118.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230112	112	116.05	112	116.05	318845	116.05	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20230112	376.4	394.6	370.05	391.95	648685	391.95	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20230112	8.6	9.05	7.65	8.45	117465	8.45	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230112	147.9	151	144.1	144.8	47947	144.8	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230112	114.35	121.6	108.55	113.45	874292	113.45	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230112	411.45	416.95	409.4	413.05	78499	413.05	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230112	152.05	156	151.8	151.95	4522	151.95	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20230112	27.75	27.75	26.05	26.1	4551	26.1	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230112	109.3	109.9	107.1	108.05	1699776	108.05	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230112	4.75	4.9	4.7	4.75	28417	4.75
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230112	6.9	6.9	6.6	6.7	12960	6.7	down	down	correct
KAYA.NSE	Kaya Limited	20230112	310.1	338	308.1	327.35	20605	327.35	up	up	correct
KCP.NSE	The KCP Limited	20230112	112.05	112.7	111.6	112.15	140308	112.15	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230112	30.7	31.55	29.75	30.1	870017	30.1	down	down	correct
KDDL.NSE	KDDL Limited	20230112	1024.7	1035.95	1009.35	1024.2	6494	1024.2	down	down	correct
KEC.NSE	KEC International Limited	20230112	497	497.1	480	490.05	378022	490.05	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20230112	80.25	81.65	79.55	81.65	327606	81.65	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230112	36.15	36.15	36.15	36.15	0	36.15
KEI.NSE	KEI Industries Limited	20230112	1426.75	1446	1422.15	1436.75	127395	1436.75	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230112	57.25	57.4	56	56.9	46062	56.9	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230112	2326.35	2330	2257.6	2282	8816	2282	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230112	312	317	295.05	300.5	4418	300.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230112	62.6	63.85	62.5	62.95	1507072	62.95	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230112	102.5	106.9	101.1	101.85	7691	101.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20230112	237.75	241.8	237.35	239.6	21703	239.6	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230112	75.5	76.3	74.05	74.4	78011	74.4	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230112	50.2	51.75	50.2	51.2	441	51.2	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20230112	33.5	33.5	31.45	32.7	5100	32.7	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230112	1995	2012.95	1943.2	1954.25	1166	1954.25	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230112	155.1	155.1	151.1	152.1	1982	152.1	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230112	1515	1543.05	1505.05	1509.1	23742	1509.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230112	1341.85	1342.3	1285.1	1297.8	3257	1297.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20230112	215.3	216.65	210.4	211.45	22211	211.45	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20230112	458	459.7	447.5	449.35	86780	449.35	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230112	350.95	353	337.2	340.15	137222	340.15	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230112	317.65	318	310	311.6	52468	311.6	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230112	313.9	321	312.05	316.6	263477	316.6	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230112	2085	2100	2050.05	2056	2693	2056	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230112	189.6	189.6	186.5	186.8	25327	186.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230112	509.85	513.9	506	511.25	81649	511.25	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230112	30	30.2	29.25	29.7	310814	29.7	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230112	258	261.4	252.25	259.6	418550	259.6	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230112	84.05	84.65	83.25	83.75	57409	83.75	down	down	correct
KOLTEPATIL.NSE	Kolte	20230112	259	265	258.9	261.9	81667	261.9	up	up	correct
KOPRAN.NSE	Kopran Limited	20230112	147.4	148.85	145.5	147.2	86794	147.2	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230112	1807	1807	1772.4	1779.5	3529605	1779.5	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230112	436.5	436.5	423.05	426.03	159820	426.03	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230112	48.11	48.24	48.01	48.11	189611	48.11
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230112	29.75	29.88	29.46	29.7	43065	29.7	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230112	197	197	189.61	190.19	15604	190.19	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230112	100.12	101.99	99.6	101.02	40966	101.02	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230112	426	426	416.28	418.87	6565	418.87	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230112	43.35	43.35	42.1	42.35	187008	42.35	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230112	69.5	69.5	67.5	67.95	17194	67.95	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230112	140.75	141	131.25	132.5	16896	132.5	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230112	706.6	711	690.1	692.55	867422	692.55	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230112	519	524.9	513	514.35	84182	514.35	down	up	incorrect
KRBL.NSE	KRBL Limited	20230112	396.9	398.1	388.2	393.55	176433	393.55	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230112	105.2	107.5	103	103.95	19512	103.95	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230112	3.6	3.6	3.5	3.5	92453	3.5	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20230112	427.5	429.3	421	425.2	12968	425.2	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230112	436.5	440.7	436	436.7	20943	436.7	up	up	correct
KSB.NSE	KSB Limited	20230112	1877.75	1877.75	1835.5	1842.95	4940	1842.95	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230112	513.4	513.4	501	504.5	15296	504.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230112	364	366.95	348.4	352.55	104896	352.55	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20230112	147.8	149.3	146.35	149	813120	149	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230112	138.85	143	136	138.5	112051	138.5	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230112	92.85	92.85	90	90.95	7763857	90.95	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230112	5.2	5.2	5.15	5.2	1210	5.2
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230112	2192.25	2193	2150	2171.85	175543	2171.85	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230112	150.9	162.8	150.05	157.7	463728	157.7	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20230112	387.05	394.5	385.05	391.8	62407	391.8	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230112	29.6	29.75	28.55	28.65	60024	28.65	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230112	368	368	359	360.4	1669410	360.4	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230112	11771.45	11871.15	11501	11572.4	4567	11572.4	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230112	77.5	77.8	75.5	76.4	3202790	76.4	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230112	111	112	110	110.4	3619	110.4	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230112	685.35	699.55	606.85	689	50931	689	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230112	12.25	12.25	11.75	11.95	210448	11.95	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230112	19.25	19.25	18.5	18.6	37184	18.6	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230112	275.95	278	267	268.9	36545	268.9	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20230112	405	405	396.25	400.15	1292880	400.15	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230112	22.69	22.8	22.66	22.67	14320	22.67	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20230112	192.6	194	191.81	192.8	2121	192.8	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230112	652.3	652.3	649	649	52	649	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230112	192.5	192.55	191.5	191.75	454	191.75	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230112	227.7	230	222	223.7	79384	223.7	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230112	346.7	354	342.25	352.25	27197	352.25	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20230112	3410.2	3450	3410.2	3429.2	26364	3429.2	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230112	970	1002	970	1000	1262355	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230112	999.99	1000.01	999.99	999.99	44840	999.99
LODHA.NSE	Macrotech Developers Limited	20230112	1041	1041.9	1016.05	1022.4	534086	1022.4	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230112	111.6	120.1	110.65	120.1	313276	120.1	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230112	78.95	78.95	76	77.85	3717	77.85	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230112	131.7	133.95	129.6	130.3	10947	130.3	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230112	7.55	7.65	7.15	7.2	120232	7.2	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230112	16.3	17.75	16.05	17.35	20335016	17.35	up	up	correct
LT.NSE	Larsen & Toubro Limited	20230112	2118.1	2164.65	2118.1	2159.75	2726901	2159.75	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20230112	4255	4295	4241	4276.15	252469	4276.15	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230112	3649.05	3668.7	3622.15	3642.8	190518	3642.8	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230112	1316	1327	1310	1319.9	2448619	1319.9	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20230112	1705.15	1706.95	1666.55	1688.45	8532	1688.45	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230112	235.65	235.65	225.15	230.4	47755	230.4	down	down	correct
LUPIN.NSE	Lupin Limited	20230112	753.5	757.95	747.8	754.35	560241	754.35	up	up	correct
LUXIND.NSE	Lux Industries Limited	20230112	1557.7	1557.7	1521.05	1528.4	55697	1528.4	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20230112	288.55	292.8	288.1	289.2	204334	289.2	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20230112	129.35	133	127.8	129.5	83568	129.5	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230112	5.5	5.6	5.45	5.45	31836	5.45	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230112	237.05	237.65	231.9	232.85	2101970	232.85	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230112	202.35	209.45	196.35	198.3	129917	198.3	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230112	323.4	329.45	321.55	322.5	12365	322.5	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230112	43.4	43.7	43	43.25	7308	43.25	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230112	5.25	5.45	5.2	5.25	10064	5.25
MADRASFERT.NSE	Madras Fertilizers Limited	20230112	69.7	71.8	68.6	69.6	583709	69.6	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230112	29.88	29.92	29.65	29.88	1309	29.88
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230112	37.65	37.94	37.51	37.79	972606	37.79	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230112	18.89	18.89	18.55	18.69	79197	18.69	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230112	314.95	314.95	307.2	308.9	4963	308.9	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20230112	28.2	29.45	28.2	29.45	378127	29.45	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20230112	30.8	31.55	30.3	31.3	41064537	31.3	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230112	121.65	123.65	119.75	120.65	4917	120.65	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230112	72.55	72.6	71	71.35	15953	71.35	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230112	108.7	110	106.85	108.35	38580	108.35	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230112	69.05	69.85	69.05	69.25	15393	69.25	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230112	352.45	359.7	351.2	356.85	1195923	356.85	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230112	363	365.6	360.4	362.3	55416	362.3	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230112	484.8	488.95	480	483.7	22532	483.7	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230112	4451	4476.55	4428.05	4461.75	4719	4461.75	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230112	339.75	339.75	326	329.25	171174	329.25	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20230112	1051.75	1060.1	1040	1044.95	25968	1044.95	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230112	36.9	37.5	36.25	36.65	17721	36.65	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230112	187.01	187.06	185.42	186.74	65595	186.74	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230112	23.1	23.1	22.35	22.45	26831	22.45	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230112	19.4	19.4	18.3	18.65	17065	18.65	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230112	76.1	76.85	75.4	75.5	12197	75.5	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230112	39.7	39.7	36.3	36.85	116031	36.85	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230112	81.2	82	80.7	81	120780	81	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230112	122.55	122.65	119.8	120.15	4354400	120.15	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230112	131.5	131.5	129.1	129.15	12659	129.15	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230112	84.85	85.95	82.55	83.35	328074	83.35	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230112	303	304.8	297.25	302.25	17780	302.25	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230112	80.3	80.45	79.6	80.05	45655	80.05	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230112	74.8	74.8	72.2	72.4	326448	72.4	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230112	15.45	15.45	14.8	15.05	42921	15.05	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230112	423.22	424.31	422.08	423.71	696	423.71	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230112	66.05	66.95	63.9	64.95	19115	64.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230112	228.8	256	223.2	245.3	97506	245.3	up	down	incorrect
MARICO.NSE	Marico Limited	20230112	496.5	503	490.4	501.6	1961900	501.6	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230112	38.45	38.45	36.15	36.8	276231	36.8	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20230112	66.7	68.2	66.5	67.45	8029914	67.45	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230112	8315	8377	8260	8369.2	283772	8369.2	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230112	805	829.9	800.1	826.15	96757	826.15	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20230112	68.35	68.4	62	68	613	68	down	up	incorrect
MASTEK.NSE	Mastek Limited	20230112	1709	1720	1682.05	1692.2	31531	1692.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230112	576.45	576.45	567.55	574	2280	574	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230112	96.95	97.9	95.45	96.4	125478	96.4	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230112	450	454	446.9	452.9	942839	452.9	up	up	correct
MAXIND.NSE	Max India Limited	20230112	101.4	101.4	97.8	98.6	57112	98.6	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230112	151.2	153.9	149.1	151.4	25847	151.4	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230112	410	420	410	416.25	18314	416.25	up	up	correct
MAZDA.NSE	Mazda Limited	20230112	642.5	657.55	642.5	649.35	513	649.35	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230112	791.4	794.65	781	788.75	1743603	788.75	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230112	574.85	579	566	569.65	14762	569.65	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230112	3.45	3.55	3.35	3.4	99416	3.4	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20230112	24.9	24.9	23	23	99442	23	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230112	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230112	873.6	873.6	855	857.75	607382	857.75	down	down	correct
MCL.NSE	Madhav Copper Limited	20230112	31.25	31.25	29.75	30.25	14493	30.25	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230112	29.3	29.35	28	28.15	473431	28.15	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230112	1483.5	1517.1	1480.3	1508.6	394549	1508.6	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230112	31.3	31.3	29.7	30.1	94268	30.1	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230112	2.8	2.95	2.8	2.8	1737	2.8
MENONBE.NSE	Menon Bearings Limited	20230112	103	104.5	102.65	103.8	39877	103.8	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230112	18.9	18.9	18	18.25	538196	18.25	down	down	correct
MERCATOR.NSE	Mercator Limited	20230112	1.05	1.1	1.05	1.1	304190	1.1	up	down	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20230112	3.9	4.05	3.8	3.85	11184	3.85	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230112	1375	1389.95	1368.25	1382.35	180966	1382.35	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20230112	1201.2	1206.4	1188.8	1192.5	18217	1192.5	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230112	799.95	803.7	788.1	795.7	993474	795.7	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230112	32.6	33	32.4	32.55	61275	32.55	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20230112	867.55	871.45	860.5	861.95	112304	861.95	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230112	264.5	266.8	262.2	263.5	109821	263.5	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230112	221.55	223.45	218	219	183650	219	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20230112	217.45	218.2	213.55	215.3	149207	215.3	down	down	correct
MINDSPACE.NSE	RR	20230112	341.92	345	339.54	343.22	102626	343.22	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20230112	139.5	140.75	137	139.4	9567	139.4	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230112	17.7	18	17.2	17.5	550687	17.5	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20230112	219.75	242.4	219.7	236.85	2260526	236.85	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230112	12.8	13.1	12.45	12.55	10992	12.55	down	down	correct
MMFL.NSE	M M Forgings Limited	20230112	859.25	869	850	851.7	11578	851.7	down	down	correct
MMP.NSE	MMP Industries Limited	20230112	129.55	133.85	129.55	132.95	8087	132.95	up	up	correct
MMTC.NSE	MMTC Limited	20230112	35.75	36.1	35.6	35.85	665193	35.85	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230112	70.95	70.95	68.55	69.9	2056	69.9	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230112	50.46	50.49	50.37	50.4	2855	50.4	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230112	16.15	16.8	15.5	16.25	31553	16.25	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230112	5.5	5.5	5.5	5.5	0	5.5
MOIL.NSE	MOIL Limited	20230112	172.05	172.7	168.25	169.05	226195	169.05	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230112	12.2	12.2	11.8	12	49993	12	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20230112	108.4	109.9	108	109.15	256912	109.15	up	up	correct
MOLDTECH.NSE	Mold	20230112	155.5	160.95	147.1	151.45	285759	151.45	down	down	correct
MOLDTKPAC.NSE	Mold	20230112	999.85	1010	981.65	991.85	47665	991.85	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230112	33.64	33.64	33.01	33.31	38071	33.31	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230112	177.01	179.99	177	178.96	3286	178.96	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230112	90.89	91.26	90.5	90.91	799655	90.91	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230112	704.65	704.65	685	690.5	68497	690.5	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20230112	22.3	22.7	21.1	21.4	59087	21.4	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230112	34.1	34.6	33.45	33.6	5523130	33.6	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230112	710.2	719.8	704.9	714	43355	714	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230112	26.15	26.2	25.2	25.3	4615	25.3	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20230112	2040	2050.2	1991.9	2014.4	334707	2014.4	down	down	correct
MPSLTD.NSE	MPS Limited	20230112	947.05	947.05	906	917.9	16135	917.9	down	down	correct
MRF.NSE	MRF Limited	20230112	91597.75	91663.5	88573	89518.25	13853	89518.25	down	down	correct
MRO.NSE	TEK	20230112	60.95	60.95	59	59.1	2645	59.1	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230112	58.85	59.65	57.85	58.35	2771532	58.35	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20230112	9.75	9.75	9.35	9.5	216945	9.5	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230112	295.5	295.95	291.95	292.95	92622	292.95	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230112	1631.8	1719.9	1626.05	1671.1	781087	1671.1	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20230112	6.55	6.7	6.4	6.6	47797	6.6	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230112	25	25.2	24.3	24.85	11513375	24.85	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20230112	126.75	135	125.35	131.25	514423	131.25	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230112	54.25	56	53.85	54.35	13606	54.35	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230112	49.7	50.8	49	49.65	133584	49.65	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20230112	99.1	99.7	97.95	98.8	8691	98.8	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230112	39.75	41.25	39.75	40.2	39472	40.2	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230112	266.3	267.95	262.6	264.7	19719	264.7	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230112	1070	1075.9	1060.55	1063.3	333971	1063.3	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230112	101	108.95	100.7	105.6	2017783	105.6	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230112	11.9	11.9	11.9	11.9	182464	11.9
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230112	15.7	15.7	15.25	15.45	5412	15.45	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230112	41.15	41.15	38.5	38.7	9965	38.7	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230112	305.5	310	300	303.95	6154	303.95	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230112	108.65	108.7	106.35	106.85	10490	106.85	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230112	259.9	259.9	250.25	252.75	10284	252.75	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230112	284.9	284.9	276.1	279	17268	279	down	down	correct
NAM.NSE	INDIA	20230112	251.9	252.5	250.8	252	169641	252	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230112	549.9	559.4	547.25	558.1	123371	558.1	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20230112	162.1	162.15	155.3	157.7	19878	157.7	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230112	84.6	84.75	81.2	82.5	26126468	82.5	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230112	3.8	3.8	3.55	3.7	16010	3.7	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20230112	3673.9	3764.95	3655.5	3716.6	436042	3716.6	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230112	3950	4136.15	3950	4123.65	989712	4123.65	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230112	63.15	63.8	61.9	62.3	429210	62.3	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230112	118.15	119	116.15	117.35	93417	117.35	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20230112	605.85	627.75	595.05	618.2	478934	618.2	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20230112	39.15	39.4	38.6	38.7	5506032	38.7	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230112	1669.6	1680	1669.6	1679.15	16	1679.15	up	up	correct
NCC.NSE	NCC Limited	20230112	94.25	94.4	92.55	93.4	4056220	93.4	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230112	171.65	177	171.1	175.65	171562	175.65	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230112	1355.9	1370	1355	1361.25	54	1361.25	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20230112	26.15	26.15	25.35	25.4	38224	25.4	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230112	583.1	591.95	576.85	580.75	2532	580.75	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230112	298	298.4	286	291.4	592521	291.4	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230112	25.3	25.55	24.55	24.85	254631	24.85	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230112	23.1	23.4	22.5	22.6	318563	22.6	down	down	correct
NELCAST.NSE	Nelcast Limited	20230112	123.65	124.35	119.3	120.9	757449	120.9	down	down	correct
NELCO.NSE	Nelco Limited	20230112	670.75	675	661.25	662.95	65545	662.95	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20230112	1250.1	1255.95	1227	1229.45	8934	1229.45	down	down	correct
NESCO.NSE	Nesco Limited	20230112	605	608.5	598.25	599.95	18973	599.95	down	down	correct
NETF.NSE	Tata Mutual Fund	20230112	191.89	191.89	186.31	187.38	1651	187.38	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230112	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230112	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230112	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230112	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230112	64.2	64.4	63.15	63.6	669096	63.6	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230112	1700	1765	1699.1	1706.75	58658	1706.75	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230112	365	366.85	357.4	362.4	43565	362.4	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230112	6.1	6.2	5.95	6	3857	6	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20230112	71.1	72.75	70.25	72.25	6755230	72.25	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230112	81.9	81.9	78.4	79.1	19596	79.1	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230112	725.65	742	723.5	733.9	82750	733.9	up	up	correct
NHPC.NSE	NHPC Limited	20230112	39.25	39.25	38.8	38.95	3819809	38.95	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230112	127.6	131.15	125.3	130.15	2485905	130.15	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230112	20.8	20.85	20.55	20.7	3933	20.7	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230112	202	202	194.55	195.61	4091350	195.61	down	down	correct
NIITLTD.NSE	NIIT Limited	20230112	312.75	312.9	307.95	309.25	116580	309.25	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230112	6.6	7.25	6.45	7.15	1676601	7.15	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20230112	3.4	3.5	3.35	3.5	181358	3.5	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20230112	1918.6	1934.9	1895.6	1907	4029	1907	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230112	386.15	386.2	377.6	382.15	3426	382.15	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20230112	32	32	30.65	31.45	5111	31.45	down	down	correct
NITCO.NSE	NITCO Limited	20230112	28.65	28.65	27.2	27.6	48287	27.6	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230112	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230112	221.95	222.7	217.2	218.1	114195	218.1	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230112	79	79	75.05	75.8	683	75.8	down	down	correct
NKIND.NSE	N.K Industries Limited	20230112	39.75	39.8	37.85	38.95	503	38.95	down	down	correct
NLCINDIA.NSE	NLC India Limited	20230112	81.55	83.2	79.5	82.2	2664471	82.2	up	up	correct
NMDC.NSE	NMDC Limited	20230112	129.3	129.3	126.7	128.5	9270184	128.5	down	down	correct
NOCIL.NSE	NOCIL Limited	20230112	230.8	231.65	227.7	229	151083	229	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230112	7.85	8.2	7.75	8.05	186286	8.05	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230112	8.4	8.4	8.4	8.4	103	8.4
NOVARTIND.NSE	Novartis India Limited	20230112	679.9	679.9	668	670.05	3776	670.05	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20230112	219.52	219.52	215.49	217.17	378	217.17	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20230112	282.05	289.85	281.05	286.05	2710	286.05	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20230112	150.4	151.75	147.55	148.7	71289	148.7	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230112	2260	2291	2224	2235.9	896	2235.9	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20230112	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230112	166.9	167.2	165.55	165.95	7628932	165.95	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230112	385.2	396	382.95	383.95	8758	383.95	down	down	correct
NURECA.NSE	Nureca Limited	20230112	424	424.2	407.1	408.95	193630	408.95	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230112	377	382.7	376.35	380.25	167402	380.25	up	down	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20230112	128.25	128.25	124	127.65	30297	127.65	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20230112	409.8	418	409	415.15	4217	415.15	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230112	850.25	854.45	839.2	849.05	342208	849.05	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230112	793	795	767.5	775.15	6951	775.15	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230112	3054.95	3059.95	3026.5	3054.45	32402	3054.45	down	down	correct
OIL.NSE	Oil India Limited	20230112	225	228.95	223.4	225.1	2309329	225.1	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230112	17.9	17.95	17.15	17.2	33489	17.2	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20230112	494	497.45	486.85	493.95	92293	493.95	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20230112	65	65	60.95	61.4	46867	61.4	down	down	correct
OMAXE.NSE	Omaxe Limited	20230112	74.8	75.65	71.4	72.6	717584	72.6	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230112	40.8	42.5	40.55	41.65	127024	41.65	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230112	14.6	14.7	13.9	14.4	15752	14.4	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230112	17.65	18.8	15.2	15.5	808404	15.5	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230112	15.85	16.15	15.75	15.95	346797	15.95	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230112	147.7	148.25	145.75	146.15	13270422	146.15	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20230112	96.15	96.75	94.25	94.95	217422	94.95	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20230112	295.6	299.9	295	295.15	3713	295.15	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230112	300.9	302.25	290.05	292.35	196766	292.35	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230112	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230112	152.35	152.95	145.1	146.7	55620	146.7	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230112	371.05	377.4	365	370	12628	370	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230112	29.85	30.3	28.4	28.6	353174	28.6	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230112	28.05	28.2	27.7	27.85	23247	27.85	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230112	8.45	8.45	8	8.1	24368	8.1	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20230112	522.15	542	522.15	530.35	4564	530.35	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230112	129.55	134.5	129.55	133.3	726525	133.3	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20230112	269.5	270.45	266.5	268.4	79877	268.4	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20230112	70.4	71.75	68.4	70.5	501246	70.5	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20230112	64.8	64.8	62	62.2	1681	62.2	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230112	42.8	43.7	42	43.3	3874498	43.3	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230112	2890.1	2890.95	2851.05	2867.05	2761	2867.05	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230112	1.05	1.05	1.05	1.05	0	1.05
ORTINLAB.NSE	Ortin Laboratories Limited	20230112	23.65	23.65	22.6	22.9	25418	22.9	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230112	39.5	40	39.05	39.3	110221	39.3	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230112	41190	41548	40565.05	40639.05	19141	40639.05	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20230112	77.6	77.95	76.5	77.35	133585	77.35	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20230112	137.3	141	133.5	135	755	135	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230112	174.7	179	173	175.65	9217	175.65	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20230112	136.5	136.9	135.05	135.55	24522	135.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230112	59.6	60.7	56.8	58.35	11783	58.35	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230112	364	364.95	352.2	362.55	64578	362.55	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230112	154.9	156.95	153	153.25	5084	153.25	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230112	36.15	36.15	36.15	36.15	500566	36.15
PARAGMILK.NSE	Parag Milk Foods Limited	20230112	100.15	100.5	98.45	99	139794	99	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20230112	9.1	9.15	8.55	8.85	174272	8.85	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230112	18.3	18.5	17.95	18.1	795286	18.1	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230112	15.85	15.9	15.15	15.35	185545	15.35	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230112	83	83.2	80.3	81.05	378847	81.05	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230112	46.85	47.2	46.2	46.65	148406	46.65	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230112	3.85	3.85	3.85	3.85	0	3.85
PEARLPOLY.NSE	Pearl Polymers Limited	20230112	29.9	31.05	28.6	29.3	83949	29.3	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230112	831	842	827.3	836.85	940812	836.85	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230112	57.85	60.3	56.7	59.8	807828	59.8	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230112	12.1	12.15	11.9	12	86085	12	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230112	3946.1	4008.45	3934	3978.2	216903	3978.2	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230112	221.8	221.8	216.85	218.9	1865692	218.9	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20230112	152.35	152.95	147.35	149.25	9893243	149.25	down	down	correct
PFIZER.NSE	Pfizer Limited	20230112	4281	4305.95	4244	4254.3	3434	4254.3	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230112	73.25	75.75	72.7	73.75	39199	73.75	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20230112	18.55	18.55	17.65	17.8	1209682	17.8	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230112	1178.95	1178.95	1146	1156.65	12108	1156.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230112	13934.4	14003.95	13905	13961	1520	13961	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20230112	4030.1	4097	4016.6	4081.75	5537	4081.75	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20230112	395.55	400	394.25	395.1	2895	395.1	down	down	correct
PGINVIT.NSE	IV	20230112	128.38	128.6	127.95	128.05	680825	128.05	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230112	1439.6	1449	1402.2	1414.75	84123	1414.75	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230112	2481.9	2526.15	2462.8	2495.5	286562	2495.5	up	up	correct
PIIND.NSE	PI Industries Limited	20230112	3275.6	3302.4	3269.35	3292.65	114488	3292.65	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230112	1875.5	1900.65	1875	1892.3	985	1892.3	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230112	8.2	8.3	8.1	8.15	112099	8.15	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230112	41	41.5	40.6	40.8	5703	40.8	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20230112	314.9	321	314.85	319.75	92215	319.75	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230112	236	244.95	236	244.95	101	244.95	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20230112	182.1	187	176	180.55	79313	180.55	down	up	incorrect
PNB.NSE	Punjab National Bank	20230112	56.4	56.5	55.3	55.85	58123134	55.85	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230112	64	64.5	63.7	63.85	80351	63.85	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230112	569.5	594	558.7	587.85	3489590	587.85	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230112	41.7	41.85	40.55	41.2	7527	41.2	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20230112	315.4	329	315.4	326.8	2101839	326.8	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230112	206.05	208	198.1	198.1	5833	198.1	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20230112	272.95	273	267.3	268.75	2066	268.75	down	down	correct
POKARNA.NSE	Pokarna Limited	20230112	399	406.1	395.4	400.3	61279	400.3	up	up	correct
POLYCAB.NSE	Polycab India Limited	20230112	2675	2718.5	2667.8	2677.05	263295	2677.05	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230112	903.95	914.15	891	897.75	18023	897.75	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230112	1562.1	1573.95	1550.05	1556.8	29198	1556.8	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230112	537.95	555.5	515	546.2	278055	546.2	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230112	296.15	296.4	287.8	289.15	1200091	289.15	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230112	213.55	213.9	211.4	213.5	15884667	213.5	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230112	3344.1	3368.5	3271.55	3304.65	26650	3304.65	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230112	2129	2234.9	2113.9	2216.5	40878	2216.5	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20230112	238	240	227.05	237.25	2395	237.25	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230112	162	163.35	160.25	163	14141	163	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230112	15.55	15.7	15.3	15.45	58540	15.45	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230112	357.65	359.45	354	355.3	238913	355.3	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230112	61.85	64.45	61.5	63.25	2910945	63.25	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230112	4.85	4.9	4.8	4.85	318417	4.85
PRAXIS.NSE	Praxis Home Retail Limited	20230112	27.65	28.15	27.4	27.7	21417	27.7	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20230112	111	111.25	107.9	109.5	91642	109.5	down	down	correct
PRECOT.NSE	Precot Limited	20230112	193.95	193.95	186.1	186.9	7357	186.9	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230112	80	81.6	77.5	78.3	701648	78.3	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230112	410	410	391.5	396.9	3244	396.9	down	down	correct
PREMIER.NSE	Premier Limited	20230112	3	3.15	3	3.1	3154	3.1	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230112	101.45	102	97.4	98.4	20947	98.4	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230112	65.25	65.25	59.05	65.25	615720	65.25
PRESTIGE.NSE	Prestige Estates Projects Limited	20230112	448.3	459.9	446.85	452.15	317107	452.15	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230112	193.7	196.5	190.75	195.35	836401	195.35	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230112	98.95	100.4	97.1	98.85	40878	98.85	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230112	584	585.8	572.6	576.55	43939	576.55	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230112	17	17	16.45	16.55	88405	16.55	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230112	1122.5	1172.85	1120	1137.45	23651	1137.45	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230112	35.25	35.8	33.25	34.4	1963576	34.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230112	104.5	105.55	103.3	104.25	159667	104.25	down	down	correct
PVR.NSE	PVR Limited	20230112	1711.8	1765.95	1692.15	1753.35	1457530	1753.35	up	up	correct
PSB.NSE	Punjab & Sind Bank	20230112	31.75	31.9	30.6	30.8	2665279	30.8	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230112	716.05	724.6	703.35	716.4	208731	716.4	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230112	47.14	47.15	46.37	46.67	705541	46.67	down	down	correct
PTC.NSE	PTC India Limited	20230112	99.8	100.4	92.6	94.8	6367136	94.8	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230112	33.85	33.95	33.5	33.7	72631	33.7	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230112	1100	1100	1069.35	1074.65	1735	1074.65	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20230112	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230112	88.2	89.95	87.45	87.9	181520	87.9	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230112	48	48	47.69	47.7	12636	47.7	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230112	1896	1896.9	1882	1891.14	257	1891.14	down	down	correct
QUESS.NSE	Quess Corp Limited	20230112	396.7	401	391.05	397.7	136207	397.7	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230112	184.85	184.85	175.2	177.45	105449	177.45	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230112	1	1	1	1	0	1
RADAAN.NSE	Radaan Mediaworks India Limited	20230112	2.1	2.1	2.1	2.1	20285	2.1
RADICO.NSE	Radico Khaitan Limited	20230112	1075	1075	1055.45	1066.4	135258	1066.4	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230112	26.55	26.6	26.25	26.45	3141834	26.45	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230112	127.15	129.3	126.55	127.9	2889804	127.9	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20230112	177.5	178.1	174.6	176.45	850077	176.45	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20230112	820	830.95	807.1	815.05	357603	815.05	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230112	20.2	20.95	19.75	20.05	134131	20.05	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230112	850	854.7	826.1	833.85	24624	833.85	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230112	57.45	57.45	53.6	53.65	123068	53.65	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230112	50.55	54.45	50.55	52.5	2926	52.5	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20230112	6.95	6.95	6.95	6.95	0	6.95
RALLIS.NSE	Rallis India Limited	20230112	242.5	246.8	240.65	241.5	193529	241.5	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230112	15.5	15.75	15.2	15.3	11948	15.3	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230112	43.9	44.25	42.25	43.1	1871934	43.1	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230112	705.8	711.7	702.25	704.3	108626	704.3	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230112	161.15	161.15	158.15	158.65	30352	158.65	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230112	244.05	247.65	242.7	245.05	28113	245.05	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20230112	304	308	298	304.85	43850	304.85	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230112	25.1	25.5	24.9	24.95	379467	24.95	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20230112	229.65	240.25	227.1	234	28078	234	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230112	878.25	897.5	875	887	12291	887	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230112	1960.2	1971.2	1940	1943.2	10751	1943.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20230112	1439.95	1484	1433.75	1476.3	335960	1476.3	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20230112	733.75	741.95	716.65	730.05	15158	730.05	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230112	181.95	181.95	176.5	177.8	8300033	177.8	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230112	124.75	127	122.75	124.75	6116314	124.75
RCOM.NSE	Reliance Communications Limited	20230112	2.25	2.3	2.2	2.3	7866449	2.3	up	up	correct
RECLTD.NSE	REC Limited	20230112	122	122.15	119.35	120.65	6547602	120.65	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230112	181.85	182.85	178.25	182.35	1118519	182.35	up	up	correct
REFEX.NSE	Refex Industries Limited	20230112	262.95	264.9	255.6	258.45	34903	258.45	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20230112	23.35	23.45	22.2	23	2717	23	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20230112	894.95	899.3	892.5	898.2	47255	898.2	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230112	11.7	11.7	11.7	11.7	0	11.7
RELIANCE.NSE	Reliance Industries Limited	20230112	2524.85	2532.5	2465	2471.6	8163366	2471.6	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230112	177.1	177.7	173.75	175.45	548730	175.45	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230112	135.1	135.6	131.5	132.3	727931	132.3	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230112	233.25	236.6	228.3	234.3	3200	234.3	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230112	54.9	55.15	53.65	54.4	5013047	54.4	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230112	238.95	239.4	233.5	238.4	92228	238.4	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230112	149.95	150.35	145.5	147.55	10240	147.55	down	up	incorrect
REPRO.NSE	Repro India Limited	20230112	375.05	376.5	368	369.85	1284	369.85	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230112	117.4	120.6	116.05	119.8	34571	119.8	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20230112	1173.25	1174	1070	1083.9	15461	1083.9	down	down	correct
RGL.NSE	Renaissance Global Limited	20230112	97.1	100.95	96.8	98.6	90999	98.6	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20230112	3.4	3.4	3.3	3.35	661983	3.35	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20230112	848.5	848.5	827.05	836.5	108955	836.5	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230112	86.6	93.3	84.7	92.1	10487520	92.1	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230112	919	920	908.5	912.8	119273	912.8	down	up	incorrect
RITES.NSE	RITES Limited	20230112	330.1	336.4	324.4	326.35	446995	326.35	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20230112	17.25	18	17.05	17.45	15044	17.45	up	up	correct
RKEC.NSE	RKEC Projects Limited	20230112	71.8	74	69.6	72.5	257144	72.5	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230112	272	274.05	265.95	268.2	589418	268.2	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230112	1.9	1.9	1.8	1.85	21333	1.85	down	down	correct
RML.NSE	Rane (Madras) Limited	20230112	449.8	466.4	434.5	441.4	264816	441.4	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230112	2.85	2.85	2.85	2.85	509444	2.85
ROHLTD.NSE	Royal Orchid Hotels Limited	20230112	252.15	253.15	246.05	249.1	26666	249.1	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230112	1802	1825.35	1800.2	1807.5	6492	1807.5	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230112	1.3	1.35	1.3	1.3	149136	1.3
ROLTA.NSE	Rolta India Limited	20230112	3.85	3.85	3.75	3.75	59580	3.75	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20230112	58.25	58.4	56.45	58.4	15182	58.4	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20230112	720.8	728	708.4	725.35	61640	725.35	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20230112	317.8	317.95	309	312.45	28393	312.45	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230112	1215	1250	1182.7	1199.4	326357	1199.4	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230112	894.5	903.75	870.55	873.05	40539	873.05	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20230112	14.3	14.4	13.8	13.95	8992128	13.95	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230112	50.9	50.9	46.6	47.1	992654	47.1	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230112	457.95	457.95	448.2	452.3	8013	452.3	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230112	24.2	24.75	24.2	24.5	16400	24.5	up	up	correct
RSWM.NSE	RSWM Limited	20230112	188.55	188.55	184.25	186.25	46005	186.25	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20230112	244.6	244.6	241.15	241.5	7830	241.5	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230112	41.85	42	41.2	41.7	881896	41.7	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20230112	3.85	3.95	3.8	3.85	5170164	3.85
RUBYMILLS.NSE	The Ruby Mills Limited	20230112	197.5	199.4	192.7	194.2	6029	194.2	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230112	11.55	11.55	11	11.2	109562	11.2	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230112	123.35	123.95	122.5	123.05	38597	123.05	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230112	281.2	281.2	275	276.6	41397	276.6	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230112	23.4	23.8	23.1	23.2	6792	23.2	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230112	72.7	75.8	72.3	75.8	30422685	75.8	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20230112	22.35	23.9	22.35	22.65	2022	22.65	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230112	4.9	5	4.9	4.9	410	4.9
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230112	2.5	2.5	2.5	2.5	0	2.5
SADBHAV.NSE	Sadbhav Engineering Limited	20230112	14.55	14.8	14.25	14.65	67144	14.65	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230112	5.6	5.8	5.55	5.7	122758	5.7	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20230112	1862.25	1868.95	1801.4	1817.3	18649	1817.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230112	28.85	28.95	28.1	28.4	21130	28.4	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230112	229.95	233.85	228	232	28827	232	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20230112	88.75	88.75	87.2	88	11442821	88	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20230112	235.8	238.5	230	231.4	11613	231.4	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20230112	24.35	24.45	23.6	23.9	239580	23.9	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230112	139.4	139.7	136.1	138.05	501435	138.05	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20230112	16.5	16.5	15.7	15.8	580868	15.8	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230112	50.55	52.4	49.75	51.75	1275542	51.75	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20230112	258.9	259.75	256	256.8	478	256.8	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20230112	19.15	19.2	18.35	19.2	1332725	19.2	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230112	321	325.9	311	312.95	324208	312.95	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20230112	3.85	3.85	3.65	3.7	40689	3.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230112	9.55	9.55	9.55	9.55	0	9.55
SANDESH.NSE	The Sandesh Limited	20230112	1060.05	1079.75	1028	1041.45	5092	1041.45	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230112	240.9	251.5	240.9	246.4	191362	246.4	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20230112	226.75	227.5	220.2	221.9	33925	221.9	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20230112	74.75	75.5	72.65	73.9	348458	73.9	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230112	347.25	347.95	334.65	339.25	46528	339.25	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230112	23.75	23.75	22.65	23.2	20832	23.2	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20230112	5660	5715	5639.3	5696.85	4235	5696.85	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230112	0.7	0.75	0.65	0.7	647656	0.7
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230112	1095.95	1099.65	1070	1074.6	14440	1074.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20230112	362.75	368.85	359	359.9	141743	359.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230112	45.4	47.7	45.1	46.05	118648	46.05	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20230112	920	921.95	903.45	908.85	6903	908.85	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230112	288.9	298.05	288	292.25	97493	292.25	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230112	1.8	1.8	1.8	1.8	1	1.8
SATIA.NSE	Satia Industries Limited	20230112	130.95	131.55	129	129.25	40565	129.25	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230112	154.5	157.8	153.05	154.55	46491	154.55	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230112	400	407.5	392	395.45	19542	395.45	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230112	781	782.9	777.25	780.25	493884	780.25	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230112	73.65	75.85	73.65	74.94	894	74.94	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230112	299	299.25	296.5	297.96	4930	297.96	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230112	215.8	216.28	213	214.77	2769	214.77	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230112	148.01	149.06	147.5	147.95	2724	147.95	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230112	1291.3	1320	1291.3	1315.7	1377949	1315.7	up	up	correct
SBIN.NSE	State Bank of India	20230112	597.9	597.9	590.1	594.9	8183715	594.9	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230112	11.7	12	11.1	11.8	1277456	11.8	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230112	2660	2746.95	2660	2706.55	97305	2706.55	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20230112	172	174.55	171.05	171.6	24898	171.6	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230112	203.6	208.4	199.1	201.2	3217321	201.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230112	141.4	141.65	138.4	139.85	1082251	139.85	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230112	118.5	119	116	116.45	138530	116.45	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230112	872	872	851.15	858.2	2874	858.2	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230112	59.95	60.15	58.75	59.6	12743	59.6	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230112	234.9	242	231.65	239.25	104113	239.25	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230112	17	17.15	16.5	16.6	12891	16.6	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230112	86.1	86.3	85.15	85.4	216446	85.4	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230112	168	168	160	160.45	6888	160.45	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230112	276.7	278.9	272.15	273.7	17299	273.7	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20230112	10.8	10.95	10.4	10.65	94286	10.65	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230112	206.61	207.4	206.55	207.36	4054	207.36	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20230112	49.48	49.48	49.16	49.32	420787	49.32	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230112	186	186	184.01	184.97	153363	184.97	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230112	424.77	425.51	419.74	422.8	14407	422.8	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230112	438.87	441.79	438.31	439.17	34471	439.17	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230112	1.65	1.65	1.6	1.6	63553	1.6	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20230112	32.8	32.8	32.8	32.8	0	32.8
SFL.NSE	Sheela Foam Limited	20230112	1220.1	1265	1220.1	1253.3	22434	1253.3	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20230112	133	133.85	131.5	132.3	747	132.3	down	down	correct
SGL.NSE	STL Global Limited	20230112	17.7	18.15	17.7	18	6643	18	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230112	74.4	75.85	72	75.1	89435	75.1	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230112	409	409	395	398.7	22043	398.7	down	down	correct
SHALBY.NSE	Shalby Limited	20230112	162.15	164.45	155.5	157.75	358833	157.75	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230112	140.9	142.45	139.7	140.9	39377	140.9
SHANKARA.NSE	Shankara Building Products Limited	20230112	671	671	657.05	659.7	6736	659.7	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230112	21.35	21.35	20.2	21.15	1189	21.15	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230112	362	363.8	355.45	359.5	76582	359.5	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20230112	486.2	486.7	472	474.7	102804	474.7	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230112	748	750.95	736.15	740.5	3978	740.5	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20230112	1219.25	1220.55	1200.6	1207.4	39358	1207.4	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20230112	413	413	407.7	412.56	526	412.56	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230112	155.05	159	152.1	152.7	23888	152.7	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230112	276.95	278.2	273	274.8	53363	274.8	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230112	28.5	28.5	27.7	27.95	14482	27.95	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230112	106.3	108.45	100.1	100.5	24827	100.5	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230112	140.8	148.5	140.2	142.15	36903	142.15	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20230112	144.3	144.6	142	142.45	56239	142.45	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230112	699.1	711.85	681.2	686.75	30722	686.75	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230112	82.15	82.15	82.15	82.15	3884	82.15
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230112	71.45	71.95	70.7	71.55	110855	71.55	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20230112	23530	24000	23504.55	23854.85	37645	23854.85	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230112	186.35	187.25	182	183.45	18945	183.45	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20230112	12.9	12.9	12.25	12.5	27796	12.5	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230112	1.65	1.65	1.6	1.6	893628	1.6	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20230112	165	169	159.4	160.5	19591	160.5	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230112	299	301.25	296.3	299.45	7824	299.45	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230112	1327.95	1345	1305.05	1313.95	770	1313.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230112	21.05	21.1	20.7	20.85	126175	20.85	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230112	301.3	303.8	294.25	300.7	118908	300.7	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20230112	11.45	11.45	10.7	10.95	2403	10.95	down	down	correct
SICAL.NSE	Sical Logistics Limited	20230112	154	154	154	154	0	154
SIEMENS.NSE	Siemens Limited	20230112	2941	2991.3	2938.25	2981.3	341645	2981.3	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230112	39.1	39.35	38.6	38.8	7249	38.8	down	down	correct
SIL.NSE	Standard Industries Limited	20230112	33.4	34.9	32.5	32.75	71192	32.75	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230112	24.85	25.95	24.75	25.75	13912	25.75	up	up	correct
SILINV.NSE	SIL Investments Limited	20230112	341.4	343	335.5	341.1	650	341.1	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230112	29.9	29.9	29	29.5	845	29.5	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230112	26.9	26.9	25	25.5	91734	25.5	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230112	57.6	57.6	53	54.65	181179	54.65	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230112	104.05	104.05	104	104	701	104	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20230112	3.3	3.3	3.3	3.3	174127	3.3
SIRCA.NSE	Sirca Paints India Limited	20230112	647.8	654.7	623.4	633.4	76811	633.4	down	down	correct
SIS.NSE	SIS Limited	20230112	384.05	384.6	379.1	381.4	13813	381.4	down	down	correct
SITINET.NSE	SITI Networks Limited	20230112	1.65	1.7	1.6	1.65	1145514	1.65
SIYSIL.NSE	Siyaram Silk Mills Limited	20230112	525.95	532.15	521	526.8	28660	526.8	up	up	correct
SJVN.NSE	SJVN Limited	20230112	33.8	33.95	33.5	33.6	1542385	33.6	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230112	4688	4776.2	4650	4676.6	18015	4676.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230112	3	3	3	3	0	3
SKIPPER.NSE	Skipper Limited	20230112	123.9	124.65	119.8	121.05	212101	121.05	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230112	143.25	145.45	142	143.5	35914	143.5	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230112	141.85	141.85	135.25	136.15	7490	136.15	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20230112	78.25	78.6	77.3	78	23530	78	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20230112	752.05	763.95	748.05	752.3	13445	752.3	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230112	625	634.75	617.2	626	964	626	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230112	79.75	81.5	79.5	80.2	23613	80.2	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230112	38.4	38.6	37.6	37.7	228423	37.7	down	down	correct
SOBHA.NSE	Sobha Limited	20230112	592.2	599	581.55	593.85	163075	593.85	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230112	427.2	430.85	425	427.4	21269	427.4	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20230112	4354.4	4368.95	4311.05	4343.25	21445	4343.25	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230112	490	504.8	488.05	493.5	101322	493.5	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20230112	9.2	9.5	9.15	9.2	24572	9.2
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230112	42.85	42.85	40.6	41.4	4350	41.4	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230112	429.75	435.75	425.5	428.45	1427849	428.45	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20230112	580.2	594	567.5	574.4	64814	574.4	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20230112	305.15	306.2	302.1	305.9	15542	305.9	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20230112	18.65	18.65	18.2	18.25	18825691	18.25	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230112	120.85	120.85	116.65	118.85	38699	118.85	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230112	324.5	324.5	316.5	317.9	11851	317.9	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230112	563.7	590.75	561.55	588.7	34478	588.7	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230112	210.25	211.25	208.05	208.8	114316	208.8	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230112	28.65	29.25	28	28.15	179288	28.15	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230112	242	242.55	235	236.75	226556	236.75	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230112	64	64.75	63.35	64.1	46332	64.1	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20230112	1.7	1.7	1.7	1.7	0	1.7
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230112	74.5	76.75	73.95	74.6	2095679	74.6	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20230112	37.8	37.95	37.05	37.15	1709284	37.15	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230112	76.7	76.7	74	74.3	41370	74.3	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230112	25.5	25.5	24.25	24.75	28306	24.75	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20230112	2.95	2.95	2.85	2.9	1120954	2.9	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20230112	0.65	0.65	0.65	0.65	0	0.65
SREEL.NSE	Sreeleathers Limited	20230112	209.75	212.95	207.5	208.3	6235	208.3	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230112	3.35	3.35	3.35	3.35	0	3.35
SRF.NSE	SRF Limited	20230112	2199.8	2229.8	2191.05	2219.3	563323	2219.3	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230112	520.4	527	519	519.95	4776	519.95	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230112	66.7	69.9	65.15	69.15	99580	69.15	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20230112	1341.5	1342.25	1305.2	1312.65	451870	1312.65	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20230112	159	159.45	156.8	157.7	52892	157.7	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20230112	0.95	0.95	0.95	0.95	0	0.95
STAR.NSE	Strides Pharma Science Limited	20230112	343.5	344	333	334.45	255977	334.45	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230112	115	117.55	114.5	117.25	278492	117.25	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20230112	182	185.2	182	182.95	16333	182.95	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230112	90.35	91.8	89.2	89.8	18140	89.8	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230112	61.8	62.15	60.75	61.1	10911	61.1	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230112	14.6	14.85	14.4	14.5	815551	14.5	down	down	correct
STEL.NSE	STEL Holdings Limited	20230112	153.55	154.05	151.75	152.2	3404	152.2	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230112	323	334.95	314	328.45	778893	328.45	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20230112	171.6	172.7	168.6	170.15	772527	170.15	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20230112	525.1	529	501.2	503.4	463590	503.4	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230112	1168	1193.2	1158.7	1188.3	56355	1188.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20230112	36.1	36.45	35.65	36.05	4013494	36.05	down	down	correct
SUBROS.NSE	Subros Limited	20230112	318	318.45	311.55	316.1	12308	316.1	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230112	378.25	380.75	375	378.8	30723	378.8	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230112	4	4.2	4	4	117912	4
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230112	483.05	495	483.05	487.95	120341	487.95	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20230112	28.6	29.25	28.1	28.75	15190	28.75	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230112	653.5	653.5	637.15	643.05	5183	643.05	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20230112	4966.6	5045	4925	5027.2	2978	5027.2	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230112	2.6	2.7	2.55	2.6	1904850	2.6
SUNDARMFIN.NSE	Sundaram Finance Limited	20230112	2305	2320.95	2283.15	2302.15	10427	2302.15	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230112	91.1	91.5	88.95	90.15	67316	90.15	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230112	323.95	328	323.1	325.9	293	325.9	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230112	981	985.45	955.5	963.2	34082	963.2	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230112	119.1	119.1	115.5	116	409480	116	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230112	1031.95	1035.45	1021.15	1032.85	1641398	1032.85	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20230112	357.6	362.9	353.1	356.6	258628	356.6	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230112	470	474.6	469.05	472.25	571116	472.25	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230112	209.95	211	206.05	206.85	2296	206.85	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230112	8.4	8.6	8.4	8.6	9451	8.6	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230112	336.9	339.15	334.25	335.35	73868	335.35	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230112	1.25	1.3	1.2	1.25	116345	1.25
SUPREMEIND.NSE	The Supreme Industries Limited	20230112	2425.5	2484	2368.75	2452.7	65109	2452.7	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230112	22.6	22.95	22.4	22.6	24003	22.6
SURANAT&P.NSE	Surana Telecom and Power Limited	20230112	11.55	11.6	11.15	11.3	65815	11.3	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230112	57.9	58.55	56.9	57.2	8500	57.2	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20230112	580.95	580.95	565.15	569.25	199128	569.25	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230112	114.15	118.7	112.2	114.95	867320	114.95	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230112	63.25	64.8	62.8	63.45	76821	63.45	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20230112	33.8	34.4	33.45	33.9	109405	33.9	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20230112	64.25	64.65	63.6	63.85	111761	63.85	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230112	491.8	496.95	491.8	496.15	286165	496.15	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230112	5.1	5.1	4.85	5.05	120023	5.05	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230112	10.15	10.2	9.9	10	75308002	10	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230112	33.2	34.35	32.65	32.95	975124	32.95	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230112	323.45	331.4	320	327.65	470141	327.65	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230112	1608	1625.75	1602	1614.75	2357	1614.75	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230112	348.8	348.8	341	341.55	2860	341.55	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230112	268.85	271.85	268.5	270.1	118132	270.1	up	up	correct
SYMPHONY.NSE	Symphony Limited	20230112	1000.55	1004	960.25	971.15	25089	971.15	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230112	623.95	624.4	608.05	612.55	277835	612.55	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230112	143.7	147	134	134.1	41543	134.1	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230112	207.6	209.85	202.5	204.35	103501	204.35	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230112	23.35	23.45	22.95	23.05	112176	23.05	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230112	552	555	542	544.95	19515	544.95	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230112	725	737.75	720.55	725.3	176752	725.3	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230112	12.25	12.3	11.55	12.25	5726	12.25
TARAPUR.NSE	Tarapur Transformers Limited	20230112	4.8	4.9	4.7	4.8	9727	4.8
TARC.NSE	TARC Limited	20230112	41.65	41.8	41	41.35	234230	41.35	down	down	correct
TARMAT.NSE	Tarmat Limited	20230112	54.9	55.85	53.4	54.1	14371	54.1	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230112	10202.4	10557.2	10175.9	10411.1	1220	10411.1	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20230112	971.75	978.6	969	973.25	593507	973.25	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230112	220.7	220.75	217.6	219.45	222539	219.45	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230112	1430	1430.6	1390	1396.7	1153415	1396.7	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20230112	760	763.85	752	754.25	763021	754.25	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230112	6217.6	6231.15	6131.75	6196.65	95308	6196.65	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230112	2314	2355	2251.2	2274.2	148729	2274.2	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230112	838.8	839.8	828.2	831.35	34597	831.35	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230112	420.3	420.5	410.05	412.25	12479034	412.25	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20230112	220.9	221.4	213.65	215.05	1361269	215.05	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230112	206.4	206.8	203.8	205.7	6167789	205.7	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230112	118.95	119.25	117.6	118.1	33740024	118.1	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230112	713.9	713.9	702.1	705.1	30417	705.1	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230112	2120	2125.6	2107.05	2118.65	1518	2118.65	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230112	78.3	78.7	76.8	77.95	34664	77.95	down	down	correct
TIL.NSE	TIL Limited	20230112	191.15	191.85	187	187.15	62620	187.15	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20230112	607	615.15	598.85	601.45	19970	601.45	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20230112	1787	1814.95	1781	1807.75	8669	1807.75	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20230112	3.65	3.65	3.65	3.65	0	3.65
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230112	513	513	500.05	501.5	20627	501.5	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230112	1370	1388.55	1353	1372.1	16017	1372.1	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20230112	3329	3350	3315.55	3334.35	2250391	3334.35	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20230112	138.8	139.7	132.55	134.5	283927	134.5	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20230112	2479.9	2515	2479.9	2510.75	4709	2510.75	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20230112	10.95	11.1	10.75	11.05	8820	11.05	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20230112	1010	1013.5	997.3	1001.55	1948321	1001.55	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230112	358.5	358.5	350	352.4	41680	352.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230112	573.95	581.8	555.95	561.25	417646	561.25	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230112	135.15	139.5	135.05	135.95	89632	135.95	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20230112	42.65	43.1	42.15	42.3	8303	42.3	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230112	58.2	59.35	58.2	58.85	7463	58.85	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230112	57.4	58.2	57	57.6	27745	57.6	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230112	57.45	58.4	57.05	57.75	1273005	57.75	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230112	94.7	95.15	90.25	91.45	2810145	91.45	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230112	9.9	9.9	9.3	9.55	13602	9.55	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230112	12.05	12.1	11.65	11.8	20896	11.8	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230112	1104.55	1104.55	1086.95	1092.9	2155	1092.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230112	88	90	87.15	87.8	5660	87.8	down	down	correct
THEJO.NSE	SM	20230112	1237.25	1276	1237.25	1251.05	2400	1251.05	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20230112	1264	1285.9	1244	1255	4894	1255	down	down	correct
THERMAX.NSE	Thermax Limited	20230112	1948.55	1995	1946.25	1987.4	111896	1987.4	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230112	73.8	74.25	72.65	73.7	137953	73.7	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230112	43.5	43.5	41.5	43	7	43	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230112	579	579	571.65	574.7	62374	574.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20230112	117.3	119	113.55	116.7	517481	116.7	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230112	992.7	1000.6	992.7	997.45	6357	997.45	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230112	935.1	940	914.45	919.8	7504	919.8	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20230112	2637.95	2710.65	2622.05	2684.5	198620	2684.5	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20230112	8.1	8.1	7.6	7.6	35952	7.6	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230112	54	55.75	53.6	54.2	2803	54.2	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20230112	90.05	90.4	88.5	88.85	479391	88.85	down	down	correct
TIMKEN.NSE	Timken India Limited	20230112	3110.95	3206.9	3110.95	3130.3	106042	3130.3	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230112	350	350.8	345.9	347.4	152054	347.4	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230112	1716	1722.2	1688.1	1699.25	3371	1699.25	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230112	203.75	204.35	199	200	136188	200	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230112	20.4	21.4	19.3	20.8	1241115	20.8	up	down	incorrect
TITAN.NSE	Titan Company Limited	20230112	2450	2475	2432	2446.6	874520	2446.6	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230112	90.8	91.25	89.65	89.95	127338	89.95	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230112	241.05	244.15	237.5	240.45	88808	240.45	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230112	7.65	7.65	7.25	7.4	5133	7.4	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230112	99.9	99.95	98.7	98.9	3768	98.9	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230112	1552	1558.95	1535.75	1546.5	90974	1546.5	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230112	488.6	490.9	483.1	484.45	169141	484.45	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230112	154.5	155.5	152.95	153.9	10925	153.9	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230112	124.4	124.4	124.4	124.4	11164	124.4
TPLPLASTEH.NSE	TPL Plastech Limited	20230112	32.7	32.7	31.5	31.65	36283	31.65	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230112	17.55	18.1	17.3	17.8	20872	17.8	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20230112	73	73	70	70.3	51151	70.3	down	down	correct
TRENT.NSE	Trent Limited	20230112	1215	1242.5	1204.5	1209.5	566434	1209.5	down	down	correct
TRF.NSE	TRF Limited	20230112	182.85	182.85	178.35	179.4	63229	179.4	down	down	correct
TRIDENT.NSE	Trident Limited	20230112	33.9	33.95	33.6	33.65	2165548	33.65	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230112	92.9	93.45	92.05	92.7	34387	92.7	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230112	71.95	75.35	70.25	71.3	4545740	71.3	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230112	269	275.9	268.3	274.25	1779656	274.25	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230112	280.5	285.5	280.5	281.95	375518	281.95	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230112	1008.55	1010.35	984	986.25	6146	986.25	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230112	797	808.2	789.9	794.05	48829	794.05	down	down	correct
TTL.NSE	T.T. Limited	20230112	84	85.35	83	83.55	6032	83.55	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230112	85.55	86.15	84.85	85.05	801554	85.05	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230112	36.85	37	36.4	36.55	2419607	36.55	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20230112	392.7	394.85	379	380.2	268315	380.2	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230112	1019.75	1021.2	1001.3	1005.55	834703	1005.55	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230112	3543.6	3549	3360	3383.8	12746	3383.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230112	262	268.45	258.6	260.1	166777	260.1	down	down	correct
TVVISION.NSE	TV Vision Limited	20230112	2.6	2.65	2.55	2.6	2112	2.6
TWL.NSE	Titagarh Wagons Limited	20230112	220.35	222.7	214.7	219.15	571934	219.15	down	down	correct
UBL.NSE	United Breweries Limited	20230112	1679.3	1680.4	1636.45	1644.15	138474	1644.15	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230112	127.85	129	126.25	126.65	5261	126.65	down	down	correct
UCOBANK.NSE	UCO Bank	20230112	30.15	30.55	29.65	29.9	16729450	29.9	down	down	correct
UFLEX.NSE	Uflex Limited	20230112	561.95	564.65	557.6	560	37009	560	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230112	90.4	92.55	90.4	90.9	35313	90.9	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230112	102.25	104.5	99.9	101.05	755727	101.05	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20230112	160.65	165.4	157	158.75	105211	158.75	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230112	2.85	2.85	2.8	2.8	234420	2.8	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230112	271.5	274.45	267.5	270.4	214640	270.4	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230112	29.2	29.35	28.25	28.85	4744545	28.85	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230112	7024.95	7166.95	7024.95	7153.35	566492	7153.35	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230112	62.7	63.4	61.25	62.95	7077	62.95	up	up	correct
UPL.NSE	UPL Limited	20230112	721.4	722.9	714.35	717.8	1272850	717.8	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230112	5	5	4.75	4.75	39395	4.75	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230112	302.55	308.9	298.5	300.95	24550	300.95	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230112	262.55	266.45	258	260.4	32900	260.4	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230112	136	137	135.1	135.9	2709	135.9	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230112	78.85	79	77.6	78.05	9106012	78.05	down	down	correct
UNITECH.NSE	Unitech Limited	20230112	1.75	1.75	1.7	1.7	1223120	1.7	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230112	285.45	285.45	276	276.75	2007	276.75	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230112	97.5	100	95.65	97.95	145375	97.95	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20230112	328.1	328.1	311.7	319.95	56566	319.95	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230112	509.2	509.2	500.05	501.7	517	501.7	down	down	correct
URJA.NSE	Urja Global Limited	20230112	10	10.1	9.9	9.95	997783	9.95	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20230112	187	188.9	180.55	182.65	1534241	182.65	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230112	820	828.55	810	813.4	117307	813.4	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230112	42.66	42.85	42.09	42.45	15586	42.45	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230112	44.24	44.25	44.03	44.14	7079	44.14	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230112	1902.49	1913	1893	1904.48	5243	1904.48	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20230112	649	649	629.53	637.74	1428	637.74	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230112	52.44	52.44	49.52	50.15	994	50.15	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230112	307.85	309.35	296.55	301.9	345420	301.9	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230112	94.35	95.55	93.2	94.2	91869	94.2	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20230112	2759	2759	2727	2735.9	5065	2735.9	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230112	298.95	301.45	296.25	297.15	140866	297.15	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230112	147	149.8	140.6	143.85	209830	143.85	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230112	27.3	27.3	26.8	26.95	1185363	26.95	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230112	554	556.2	535.1	540	34228	540	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230112	53.9	53.9	52.5	52.75	87624	52.75	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230112	19	19.35	18.4	18.5	19134	18.5	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20230112	289	290.75	286.1	287.45	42448	287.45	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230112	35.75	35.75	34.15	34.45	1122960	34.45	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230112	20.15	20.3	19.35	19.7	67364	19.7	down	down	correct
VBL.NSE	Varun Beverages Limited	20230112	1229.95	1229.95	1171	1187.1	2406767	1187.1	down	down	correct
VEDL.NSE	Vedanta Limited	20230112	320	320	314.6	316.6	4051242	316.6	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20230112	1880	1883.95	1850.25	1859.35	11918	1859.35	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230112	180	180.45	173.1	176.15	16390	176.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230112	252	254	241.1	246.2	61516	246.2	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230112	1612	1647.9	1580	1624.05	17881	1624.05	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20230112	111.4	114.2	110	112.8	86507	112.8	up	down	incorrect
VGUARD.NSE	V	20230112	253.85	258	250.3	256.75	160065	256.75	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20230112	3000	3050	2929.95	2942.35	338	2942.35	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230112	1.9	1.9	1.85	1.9	9510	1.9
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230112	385.95	388	380.1	381.95	9754	381.95	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230112	395.65	420	394.1	414.35	164972	414.35	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20230112	3.4	3.4	3.25	3.35	59432	3.35	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230112	3.35	3.4	3.3	3.3	2197886	3.3	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20230112	4.6	4.6	4.5	4.55	3779987	4.55	down	up	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20230112	0.75	0.75	0.7	0.7	293719	0.7	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20230112	1.8	1.8	1.7	1.75	51001	1.75	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230112	413.6	420	408.8	413.45	25440	413.45	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230112	2002.95	2018.2	2000	2014.85	33580	2014.85	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230112	1747.75	1769	1720.05	1741.85	9252	1741.85	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230112	57.8	58.75	55.75	56.85	8166	56.85	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230112	493	506.4	482	488.85	39643	488.85	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20230112	45.8	47.2	45.8	46.7	116655	46.7	up	up	correct
VIPIND.NSE	VIP Industries Limited	20230112	687.35	692.9	682.45	690.65	60579	690.65	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230112	17.4	17.4	17.15	17.15	16981	17.15	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230112	439.05	442.4	426.65	428.95	28571	428.95	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230112	14.65	15.2	14.45	14.9	19798	14.9	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230112	0.55	0.6	0.55	0.55	3190922	0.55
VISHAL.NSE	Vishal Fabrics Limited	20230112	21.45	21.75	20.8	21.1	83083	21.1	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230112	1517	1572	1505	1540.7	76818	308.14	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230112	17.65	17.75	17.35	17.4	366658	17.4	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230112	1.2	1.25	1.15	1.2	470007	1.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230112	10.5	10.7	10	10.4	38380	10.4	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20230112	164.85	167.6	163	164.7	92321	164.7	down	down	correct
VMART.NSE	V	20230112	2855.3	2885	2806.65	2843.1	23363	2843.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230112	2629.9	2633.2	2583.7	2611.3	3417	2611.3	down	down	correct
VOLTAS.NSE	Voltas Limited	20230112	831	832.8	805.65	809.25	954974	809.25	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20230112	549.8	552.55	543.65	548.9	53615	548.9	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230112	315	317.05	299.6	303.85	63584	303.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20230112	3214.35	3214.35	3164.2	3167.95	5253	3167.95	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230112	2318.35	2318.35	2253	2267.9	1627	2267.9	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230112	323.5	325.95	317	319.1	102589	319.1	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230112	341.95	352.45	336.1	337.55	637026	337.55	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230112	75.55	76.3	73	73.7	122555	73.7	down	down	correct
WANBURY.NSE	Wanbury Limited	20230112	42.05	42.3	41.5	42.1	7174	42.1	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20230112	74.25	74.95	73.5	74.45	11775	74.45	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230112	355	355	330	336.4	554	336.4	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230112	97.5	101.15	96.1	101.15	136519	101.15	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20230112	115.5	119	115.5	116.75	19691	116.75	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20230112	217.8	223.9	214.05	214.75	805470	214.75	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20230112	154.1	154.5	146	146.6	836450	146.6	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230112	291.2	296	281.1	283.2	721	283.2	down	down	correct
WIPRO.NSE	Wipro Limited	20230112	395.75	397.9	390.5	394.5	4755250	394.5	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230112	73	74.95	73	73.45	575601	73.45	up	up	correct
WENDT.NSE	Wendt (India) Limited	20230112	7507	7659.9	7419.1	7552.05	531	7552.05	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20230112	752.45	755.7	741.55	743.8	93205	743.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20230112	582.6	582.85	572.5	573.65	3764	573.65	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230112	1484.65	1495.15	1463	1480.7	48762	1480.7	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230112	20.7	21.85	20.5	21.7	5668	21.7	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20230112	245.15	247.9	244.1	246.3	8615	246.3	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20230112	50.4	55.45	49.75	52.75	2161460	52.75	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20230112	89.4	90	85.5	88	6650	88	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230112	227	227.4	223.5	224.1	445606	224.1	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20230112	351.1	355.7	350	352.75	31460	352.75	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230112	108.15	109.15	106	107.5	6323	107.5	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230112	16.6	16.6	16.6	16.6	0	16.6
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230112	528	541.95	526	539.2	97868	539.2	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230112	67.95	68	66.05	66.6	76789	66.6	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230112	138.1	138.2	135.05	137.7	4258	137.7	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230112	688.3	712	670.05	707.1	81282	707.1	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230112	20.1	20.15	19.65	19.9	206504664	19.9	down	down	correct
YUKEN.NSE	Yuken India Limited	20230112	539.85	540	531.5	533.35	1826	533.35	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230112	229.7	230.2	224.6	227.35	6422397	227.35	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20230112	6.8	6.9	6.7	6.8	341281	6.8
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230112	14.2	14.3	14.05	14.1	769946	14.1	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230112	81	85.7	81	85.65	6321	85.65	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230112	5.75	5.75	5.25	5.5	219583	5.5	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20230112	214	215	209.1	212.4	795992	212.4	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20230112	192.2	194.2	191	191.75	86415	191.75	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230112	98.95	99.9	96.25	99	12297	99	up	up	correct
ZOMATO.NSE	Zomato Limited	20230112	54.7	55	52.95	53.75	38856261	53.75	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20230112	347.1	348.05	334.95	337.65	32628	337.65	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230112	156.8	163	155.5	156.65	111712	156.65	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20230112	1507.7	1514.6	1485.75	1494.75	7489	1494.75	down	down	correct