CollectAI

close-nse_india_stocks

2023/02/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230214	76.5	76.9	74.5	75.25	68154	75.25	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230214	20.3	20.3	19.55	19.55	1781	19.55	down	down	correct
3MINDIA.NSE	3M India Limited	20230214	22999	22999	22251	22376.35	3087	22376.35	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230214	22.15	22.15	21.2	22.15	45838	22.15
5PAISA.NSE	5paisa Capital Limited	20230214	293	296.85	283	285.8	19102	285.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230214	208	219.9	207.6	213.1	742375	213.1	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230214	8.5	8.5	8.05	8.1	277643	8.1	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230214	7.05	7.6	7.05	7.6	1924311	7.6	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230214	32.45	32.8	31.25	31.6	25352	31.6	down	down	correct
AARON.NSE	Aaron Industries Limited	20230214	180	180	176.3	178.1	2609	178.1	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230214	384.9	385	377.6	378.85	41618	378.85	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230214	559.75	559.75	531.1	538.15	909712	537.15	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230214	557.8	557.8	531.05	537.45	18328	537.45	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230214	24	24.4	23.4	23.7	4804	23.7	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20230214	158.5	162.5	154.6	155.8	16074	155.8	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20230214	2015.15	2024.9	1968	1982.25	332391	1982.25	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20230214	42.45	42.7	41.4	42.1	49344	42.1	down	up	incorrect
ABB.NSE	ABB India Limited	20230214	3094	3171	3022.65	3077.3	613928	3077.3	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20230214	20270	20548	20040.3	20308.35	9753	20308.35	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230214	144	144.9	141.85	144.4	1071794	144.4	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230214	248.35	250	240	247.9	3700884	247.9	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20230214	44.35	44.35	42.15	42.15	1030	42.15	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230214	42.55	42.55	41.22	41.58	14707	41.58	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20230214	39.48	39.71	38.8	39.11	15578	39.11	down	up	incorrect
ACC.NSE	ACC Limited	20230214	1825	1858.85	1770.55	1830.3	1159351	1830.3	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20230214	1198.3	1224.95	1161	1168.25	38711	1168.25	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20230214	18.7	18.99	18.5	18.78	395610	18.78	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20230214	373.1	383	370.2	378.1	651992	378.1	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20230214	1735	1889	1611.35	1749.7	14579030	1749.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230214	653.65	653.65	653.65	653.65	206263	653.65
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230214	551	581.25	538.3	565.1	17976429	565.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20230214	148.2	148.2	148.2	148.2	940729	148.2
ADANITRANS.NSE	Adani Transmission Limited	20230214	1071	1071	1071	1071	47784	1071
ADFFOODS.NSE	ADF Foods Limited	20230214	757	762.9	748.85	754.45	4887	754.45	down	down	correct
ADL.NSE	Archidply Decor Limited	20230214	58.2	58.2	56.5	57.5	896	57.5	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20230214	859	859	825.05	829.65	11935	829.65	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230214	22.25	23.35	22.1	22.3	35230	22.3	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20230214	104	105.25	101	102.6	156655	102.6	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230214	78.8	80.4	77.5	78	27859	78	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230214	273.5	274	268.75	270.3	27884	270.3	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230214	354.95	370.55	351	352.75	1141871	352.75	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230214	1035.75	1045.55	1031	1034.9	107349	1034.9	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230214	673.7	700	659.95	680.5	66064	680.5	up	up	correct
AGRITECH.NSE	Agri	20230214	91.1	93	86	92	35497	92	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230214	39	39.25	38	38.5	39826	38.5	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230214	91.7	94.25	91.7	93.75	5325	93.75	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230214	113.45	119.2	107.8	114.2	13861	114.2	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230214	492	492	475	478.5	7819	478.5	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230214	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230214	2812.3	2830	2755	2799.45	57647	2799.45	down	down	correct
AIRAN.NSE	Airan Limited	20230214	16.4	16.4	15.9	16.15	103961	16.15	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230214	1235.75	1239.95	1224	1225.1	13225	1225.1	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230214	253	256.1	245	246.15	71600	246.15	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230214	5.85	5.85	5.5	5.55	814814	5.55	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230214	1	1.05	0.95	0.95	404583	0.95	down	down	correct
AKASH.NSE	Akash Infra	20230214	33.15	35.65	30.25	32.6	43948	32.6	down	down	correct
AKG.NSE	AKG Exim Limited	20230214	29.35	29.7	27.65	29.3	142031	29.3	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230214	220.05	223.45	209.7	214.25	14301	214.25	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230214	9.5	9.55	9.05	9.3	222014	9.3	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230214	2259	2281.7	2167.5	2182.45	22573	2157.4	down	down	correct
ALANKIT.NSE	Alankit Limited	20230214	8.95	8.95	8.25	8.3	367392	8.3	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230214	579.35	579.35	559	563.7	2317	563.7	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230214	68.05	69.2	65.95	67.25	130089	67.25	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230214	886.5	886.5	859.55	865.1	7315	865.1	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230214	123.3	123.3	117	118.55	10231	118.55	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230214	3283.25	3303.95	3245.05	3280.3	65432	3255.51	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230214	2554	2574.55	2514.8	2518.85	24728	2518.85	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230214	385.1	385.85	327.1	364.55	6256114	361.36	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230214	489.45	509.9	483.55	499.6	7259	499.6	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230214	79.45	81.35	68	69.3	319148	69.3	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20230214	12.85	12.85	12.3	12.35	1613279	12.35	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230214	62.5	64	61.05	61.4	93628	61.4	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230214	263.05	265.45	246.25	250.1	17643	250.1	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230214	1.9	1.9	1.9	1.9	5628	1.9
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230214	601.65	610.5	601.05	603.4	257921	603.4	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20230214	1898	1905.15	1871.15	1878.5	18194	1878.5	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230214	1485	1495	1445.45	1449.45	6541	1449.45	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20230214	344	349	325.1	336.5	29650470	336.5	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20230214	52.45	53	51.2	52.35	21164	52.35	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20230214	917.3	930	895.05	923.75	56142	923.75	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20230214	27	27.5	26.7	27.2	17900	27.2	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230214	715.05	715.05	666	701.9	64039	700.74	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20230214	103.45	106.85	101.2	104.25	1159716	104.25	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20230214	7.6	7.6	7.6	7.6	0	7.6
ANDHRAPAP.NSE	Andhra Paper Limited	20230214	437.9	437.9	422.95	432.45	164055	432.45	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230214	126.7	126.7	123	123.35	85127	123.35	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20230214	22.9	23.25	22.4	23	223370	23	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20230214	37.4	38	35.55	37.3	30229	37.3	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230214	4.95	4.95	4.15	4.65	317482	4.65	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20230214	159.55	163.2	153.65	161.45	21614	161.45	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230214	11.85	12	11.8	11.8	256129	11.8	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230214	0.75	0.8	0.75	0.75	162855	0.75
ANUP.NSE	The Anup Engineering Limited	20230214	1136.15	1148.95	1118.25	1130	15796	1130	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230214	620.95	623.7	609	617.85	80482	617.85	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230214	2319.05	2369	2263.35	2327.35	166912	2327.35	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20230214	183.5	183.5	177.55	178.55	9247	178.55	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230214	406.45	409.95	398	400.4	30947	400.4	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230214	224.5	231.25	213.1	220.95	126937	220.95	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230214	1207.8	1225.6	1200	1217.6	1040082	1217.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230214	513.9	513.9	495	497.7	106158	497.7	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20230214	346.6	346.6	330	332.9	108734	332.9	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230214	4380.45	4380.45	4251.05	4268.85	339582	4263.09	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20230214	503.8	505.4	492	495.4	47928	495.4	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20230214	331.95	332.2	325.1	327.7	1213411	327.7	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230214	1320	1320	1198	1216.25	2549	1216.25	down	up	incorrect
APTECHT.NSE	Aptech Limited	20230214	335	353.35	320	350.5	384006	350.5	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20230214	262	265.45	261.05	263.45	41966	263.45	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20230214	57.9	57.9	55	56.6	24662	56.6	down	up	incorrect
ARCHIES.NSE	Archies Limited	20230214	20.35	20.4	19.5	19.7	54010	19.7	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20230214	33	33.05	31.35	31.7	2632	31.7	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20230214	169	176.9	165.9	169.25	281609	169.25	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230214	47.75	48.1	45.65	47.8	54539	47.8	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230214	217.5	222.95	213.8	219	118806	219	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230214	1642.05	1690	1441	1511	63013	1511	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230214	42.25	43.8	42.25	43.45	10522	43.45	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230214	182.4	182.4	182.4	182.4	7847	182.4
ARSHIYA.NSE	Arshiya Limited	20230214	6.75	6.8	6.5	6.55	825278	6.55	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230214	20.8	21.15	19.95	20.2	9106	20.2	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230214	67.25	68.3	65.5	65.85	36811	65.85	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230214	101	102	100	100	120	100	down	down	correct
ARVIND.NSE	Arvind Limited	20230214	84.75	85.1	82.05	82.35	513519	82.35	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230214	302.5	309.85	289.15	294.6	505518	294.6	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230214	277.25	284	276.55	280.95	17500	280.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230214	505.8	521	500.8	508.2	112075	508.2	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230214	220.4	229	216.2	220	17281	220	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230214	320	320	308	309.2	14273	309.2	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230214	411.7	411.7	376.05	388.45	62679	388.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230214	106.7	108.55	104.55	106.7	201965	106.7
ASHIANA.NSE	Ashiana Housing Limited	20230214	152.05	159	150	151.65	76304	151.65	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20230214	14.8	14.9	14.3	14.45	95700	14.45	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230214	79.9	80.45	73	74.25	3020267	74.25	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230214	149.15	149.7	148.1	149.25	6900715	149.25	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230214	74.15	75.3	73.05	73.75	9739	73.75	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230214	2804.75	2804.75	2765	2777	524746	2777	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230214	40.4	40.6	39.55	39.9	333097	39.9	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230214	204.55	210.45	202	206.25	4933	206.25	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20230214	1433.3	1487.9	1407.75	1463.85	15190	1463.85	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230214	209.55	214.7	209.55	211.85	129637	211.85	up	up	correct
ASTRAL.NSE	Astral Limited	20230214	1900	1923.45	1890.1	1910.85	350381	1433.14	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230214	266.9	268.5	259.8	265.3	275384	265.3	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230214	3313.6	3357.2	3276.1	3290.15	5379	3290.15	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230214	29.7	29.7	28.1	28.7	30628	28.7	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230214	881.5	894.3	879.9	882.55	647	882.55	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20230214	1133.05	1133.05	1133.05	1133.05	52107	1133.05
ATLANTA.NSE	Atlanta Limited	20230214	15	15	13.85	13.85	4409	13.85	down	down	correct
ATUL.NSE	Atul Ltd	20230214	7075	7194	7012	7148.9	31303	7148.9	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20230214	356	379.9	355.15	369.7	1042391	369.7	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230214	634.7	636.5	628.1	633	491778	633	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230214	360	364.1	348.25	349.75	37512	349.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230214	472.75	475.65	464.2	472.8	2037987	469.84	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230214	64	66	64	65.1	1693	65.1	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230214	2439.35	2439.35	2366.35	2398.9	19320	2398.9	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230214	72.4	73.6	72	72.75	13979	72.75	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230214	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230214	440	445.35	432	432.95	38476	432.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230214	386	391.1	384.25	387.5	80339	387.5	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20230214	94.75	95.2	92	92.35	105312	91.95	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20230214	282.95	282.95	267.2	270.6	107871	270.6	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20230214	862.55	871.9	854.25	870.75	7527755	870.75	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20230214	416.53	420.49	416.3	419.5	326	419.5	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20230214	10.35	10.76	10.35	10.71	72664	10.71	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20230214	320	320	320	320	24559	320
AXISGOLD.NSE	Axis Mutual Fund	20230214	48.7	49.09	48.7	48.8	33645	48.8	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20230214	80	80	78.14	78.25	10096	78.25	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20230214	189.09	190.91	189.09	190.41	8376	190.41	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20230214	316.04	319.59	315.37	315.84	66630	315.84	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20230214	60.9	61.45	60.4	60.7	9996	60.7	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230214	93	93	88.65	89.25	3850	89.25	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230214	4.65	4.7	4.45	4.5	214883	4.5	down	up	incorrect
BAJAJ.NSE	AUTO	20230214	3894.95	3906.95	3862.55	3876.1	251160	3876.1	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230214	165.65	166.5	163.55	165	170268	165	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20230214	1179	1179	1161	1166.5	21602	1166.5	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230214	1390	1405	1373.65	1397	1390992	1397	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230214	13.55	13.95	13.4	13.5	3211552	13.5	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230214	5990.1	6050	5962	6029.5	12346	6029.5	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230214	6353.8	6472.35	6310	6458.7	1034090	6458.7	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230214	44.9	45.4	42.55	43.1	89254	43.1	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230214	2182	2198.35	2150	2154.85	33678	2154.85	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230214	516.2	537.5	516.2	523.45	1956	523.45	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230214	35.2	35.2	32.55	32.95	5567	32.95	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230214	2053	2081.65	1981.3	1995.6	1146004	1991.61	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230214	0.95	0.95	0.85	0.9	1242119	0.9	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230214	117.35	117.9	115.85	116.25	84432	116.25	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20230214	79	80.35	76	76.7	16279	76.7	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230214	362.5	365.45	354	359.75	1610879	357.35	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20230214	84	87.55	82.4	83.6	38804	83.6	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20230214	2870	2870	2782.35	2848.95	652	2848.95	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20230214	239	244.15	226.15	228.45	756201	220.59	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20230214	237.2	238.1	232.1	236.05	3500256	236.05	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20230214	43.5	44.9	41.6	43.65	25833	43.65	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20230214	82.9	82.95	80.1	80.9	2149	80.9	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20230214	166	169.4	163.7	168.8	20137499	168.8	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20230214	417.51	421.39	416.49	420.6	372657	420.6	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20230214	79	79.1	76.05	77.75	10354152	77.75	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20230214	141	144	133.35	135.05	208566	135.05	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230214	764.5	774.95	754.5	761.2	54477	761.2	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20230214	11.35	11.35	11.35	11.35	2170	11.35
BASF.NSE	BASF India Limited	20230214	2304	2306.3	2201	2235.5	14925	2235.5	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230214	45	45.9	44	44.7	59440	44.7	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230214	1495.3	1508.9	1485	1501.9	112483	1501.9	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230214	4421	4482	4401.05	4460.05	4452	4460.05	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20230214	2702.35	2771.35	2680	2687.2	15778	2687.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230214	914.1	918.55	906	908.45	18566	908.45	down	down	correct
BCG.NSE	Brightcom Group Limited	20230214	24.3	24.7	23.4	23.7	39039671	23.7	down	down	correct
BCLIND.NSE	BCL Industries Limited	20230214	410	421	399.1	408	118721	408	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20230214	4.4	4.6	4.4	4.5	106651	4.5	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20230214	825	831.6	803	807.45	658813	799.91	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230214	23.85	23.85	21.85	22.55	41903	22.55	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230214	536.9	540.95	529.85	535.35	338155	534.12	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230214	56.4	62.8	53.1	54.4	34995	54.4	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230214	94.8	95.15	93.1	94.6	9624926	94.6	down	down	correct
BEML.NSE	BEML Limited	20230214	1386	1391.8	1374.1	1383.25	35102	1378.2	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230214	108.5	108.5	104.1	104.9	458184	104.9	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230214	561.6	561.6	553.1	554.2	462132	554.2	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20230214	1115.05	1128	1084	1092.65	108614	1092.65	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230214	477.45	483.5	444.55	444.55	187434	444.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230214	384.9	385.65	372.9	376.25	142134	376.25	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230214	2.85	2.85	2.85	2.85	0	2.85
BGRENERGY.NSE	BGR Energy Systems Limited	20230214	54.75	55	51.15	52.15	89728	52.15	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230214	132.6	132.65	129	129.8	5554	129.8	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230214	47	50.8	47	47.5	114705	47.5	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230214	5.15	5.25	4.9	5.1	153385	5.1	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230214	890	903.7	858.6	873.5	3793347	873.5	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230214	123.6	125.95	122.65	124.3	25143	124.3	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230214	8650	8661.4	8524.15	8566.35	1257	8566.35	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230214	103.25	105.15	102.75	103.05	46092	103.05	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230214	769	777.6	766.2	775.2	3502010	775.2	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230214	71.55	72.1	69.45	71	23192868	71	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230214	132.5	134.65	131.8	132.55	21205	132.55	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20230214	202.35	202.35	200.1	200.1	3296	200.1	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230214	25.95	25.95	24.9	25.05	105772	25.05	down	down	correct
BIOCON.NSE	Biocon Limited	20230214	238.2	238.65	233.65	234.95	3846790	234.95	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230214	48.2	48.95	47.4	47.5	7764	47.5	down	down	correct
BIRET.NSE	RR	20230214	273.9	279.5	273.3	276.42	55544	276.42	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20230214	137.95	138.45	131.5	132.35	86206	132.35	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230214	895.9	900	873.8	891.05	70108	891.05	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230214	56.15	56.95	55.45	55.9	29779	55.9	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230214	4.45	4.45	4.1	4.35	252545	4.35	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20230214	1.1	1.1	1.05	1.05	26366	1.05	down	down	correct
BLBLIMITED.NSE	BLB Limited	20230214	23.9	24.3	22.65	23.1	31357	23.1	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230214	72.7	73.3	72.05	72.35	44666	72.35	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230214	30.4	30.65	29.4	29.8	172369	29.8	down	down	correct
BLS.NSE	BLS International Services Limited	20230214	173.7	177.65	167.9	169.2	3644284	168.7	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230214	0.35	0.4	0.35	0.4	5465	0.4	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20230214	6162.4	6205.45	6009	6046.65	21386	6046.65	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230214	1371.9	1384.6	1356.35	1359.75	21906	1359.75	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230214	68.45	69.05	67	67.7	154705	67.7	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230214	70.1	70.3	68.85	69.1	359442	69.1	down	down	correct
BOROLTD.NSE	Borosil Limited	20230214	335.5	341.75	332	336.1	44720	336.1	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20230214	462.2	464	441.75	444.1	363444	444.1	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230214	17418.1	17667	16973.2	17412.4	71926	17223.92	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230214	333	334.75	330.5	331.15	1192673	331.15	down	down	correct
BPL.NSE	BPL Limited	20230214	64.1	64.1	61.75	62.15	85807	62.15	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230214	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230214	480	485	464.2	478.95	191320	478.95	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230214	4590.3	4624	4581	4599.85	245495	4599.85	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20230214	32.1	32.6	31.55	31.75	24295	31.75	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230214	99.5	101.35	96.1	97.9	6897	97.9	down	down	correct
BSE.NSE	BSE Limited	20230214	490	491.45	481	481.5	374242	481.5	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230214	489.4	489.4	489.4	489.4	49356	489.4
BSL.NSE	BSL Limited	20230214	181.05	184.5	177	178	3482	178	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230214	51.01	51.5	51.01	51.24	5949	51.24	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230214	20.6	20.6	19.9	20.16	47121	20.16	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230214	289	294.9	287	287.8	1826849	287.8	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230214	4.8	4.9	4.75	4.8	75778	4.8
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230214	1370	1430	1350	1411.9	2174	1411.9	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20230214	27.45	27.75	25.7	25.85	15151	25.85	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230214	43.1	43.5	42.25	42.8	31724	42.8	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230214	18.4	18.4	16.4	16.85	76854	16.85	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230214	149.75	150.35	144.2	146.75	230804	146.75	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230214	2275	2280.95	2255.9	2267.05	29431	2256.55	down	down	correct
CANBK.NSE	Canara Bank	20230214	286.3	292.4	284.5	290.65	10681060	290.65	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230214	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230214	591.1	597.6	587.1	590.4	469223	590.4	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230214	1148.95	1148.95	1046.95	1065.15	15383	1063.1	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230214	143.3	145.1	141	141.6	75164	141.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230214	708.05	709.95	690	696.55	86669	696.55	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230214	77.8	87.9	77	81.15	22094	81.15	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230214	981.35	994.85	975.05	985	173398	985	up	up	correct
CAREERP.NSE	Career Point Limited	20230214	133.9	149.75	129.1	144.55	372476	143.67	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20230214	611	624.2	608	620.05	34266	620.05	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230214	548	557.4	537.9	553.95	159868	553.95	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20230214	120	121.25	117	118.9	407792	118.9	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230214	1.55	1.55	1.55	1.55	0	1.55
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230214	8.3	8.3	7.25	7.4	79977	7.4	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230214	558	558	531.2	534.25	178162	534.25	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230214	992.8	997.75	982	984.15	220770	984.15	down	down	correct
CEATLTD.NSE	CEAT Limited	20230214	1520.95	1521.65	1490.15	1497.6	32606	1497.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230214	15.4	15.95	14.9	15.55	112894	15.55	up	up	correct
CENTENKA.NSE	Century Enka Limited	20230214	366.2	367.4	362	363.95	51308	363.95	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230214	9.6	9.7	8.8	9	111024	9	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20230214	27.3	27.3	26.4	26.85	4464300	26.85	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20230214	22.75	22.75	21.7	21.8	131631	21.8	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20230214	592.65	592.65	569	585.2	12083	585.2	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230214	515.8	516	504	511.35	38867	511.35	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230214	643.8	653.6	641.5	646.3	50672	646.3	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20230214	6145	6150	5901.2	5927.95	14107	5927.95	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230214	11.25	11.8	11.05	11.8	1460659	11.8	up	down	incorrect
CESC.NSE	CESC Limited	20230214	74.45	75.8	74.05	75	1926558	70.65	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20230214	736.68	747.28	710.39	713.37	131228	713.37	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230214	334	338.6	333.3	335.75	3557133	334.03	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230214	367.2	368.5	360.5	364.45	50784	364.45	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230214	301.55	304.4	299.55	300.8	984348	296.34	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230214	271	273.3	268	271.7	15644	271.7	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230214	280.85	280.85	268	269.55	68953	269.55	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230214	296.7	299	283.15	286.95	16533	286.95	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230214	420	421.1	413.8	414.85	247567	414.85	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230214	240.65	242.8	237.15	239.25	417417	239.25	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230214	772	778.75	765.65	776.15	469562	776.15	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230214	618.95	618.95	600.1	605.65	537328	605.65	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230214	704	715	692.25	709.3	248196	709.3	up	up	correct
CINELINE.NSE	Cineline India Limited	20230214	110.3	111	105.5	105.9	44328	105.9	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230214	12.75	12.8	12.05	12.2	14870	12.2	down	down	correct
CIPLA.NSE	Cipla Limited	20230214	1026.7	1032.45	1017.6	1028.35	759416	1028.35	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20230214	1445	1470	1423	1455.85	37345	1455.85	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20230214	56.25	56.75	53.85	54.6	120018	54.6	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20230214	315.2	319.45	309.55	310.35	26390	310.35	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230214	164.25	166.2	158.3	163	744615	163	down	down	correct
CMICABLES.NSE	CMI Limited	20230214	17.15	17.6	17	17	11651	17	down	down	correct
COALINDIA.NSE	Coal India Limited	20230214	213.05	214.3	211.1	211.75	6758731	211.75	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230214	474.7	497.95	473.15	495	854227	487.93	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230214	39.5	39.75	38.45	38.55	1103814	38.55	down	down	correct
COFORGE.NSE	Coforge Limited	20230214	4017	4095	4010	4079.9	463716	4079.9	up	up	correct
COLPAL.NSE	Colgate	20230214	1455	1461.85	1440.1	1442.65	181222	1442.65	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230214	17.85	17.85	17.1	17.25	207436	17.25	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230214	17.9	18.1	17.5	17.75	67540	17.75	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230214	616	620.7	609	615.35	552163	615.35	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230214	66.3	66.3	64	64.5	580607	64.5	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230214	128.9	138.7	126	135.15	4248	135.15	up	up	correct
CONTROLPR.NSE	Control Print Limited	20230214	475.85	475.9	466.4	467.6	7060	467.6	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230214	35.25	35.25	34.05	34.1	18436	34.1	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230214	66.6	66.6	64.05	64.5	33115	64.5	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230214	904.9	920.85	901.85	908.25	201109	902.29	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230214	4.1	4.1	4	4	58715	4	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20230214	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20230214	39.3	39.3	37.94	38.13	322869	38.13	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230214	3385.6	3385.65	3316	3351.4	15053	3351.4	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230214	479.75	488.9	475.5	479.6	7574	479.6	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230214	4.15	4.8	4.05	4.15	6003	4.15
CREDITACC.NSE	CreditAccess Grameen Limited	20230214	916.3	928.4	898.65	902.2	50351	902.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20230214	179	180.25	177.1	178.15	3937	178.15	down	down	correct
CRISIL.NSE	CRISIL Limited	20230214	3154.8	3165.55	3116.75	3126.15	11321	3126.15	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230214	309.45	310.7	302.25	303.1	912927	303.1	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230214	235.5	239.7	235.5	238.9	185339	238.9	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230214	55.6	55.8	53.5	53.7	19899	53.7	down	down	correct
CUB.NSE	City Union Bank Limited	20230214	135	141.3	132.25	138.1	20372667	138.1	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20230214	34	34	31.25	31.6	32839	31.6	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20230214	1595.15	1618.55	1585	1599.75	742894	1587.89	up	down	incorrect
CUPID.NSE	Cupid Limited	20230214	271.3	271.3	262	265	34824	265	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230214	19.55	21.2	18.55	19.25	87192	19.25	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230214	128.2	128.2	125.05	125.35	13236	125.35	down	up	incorrect
CYIENT.NSE	Cyient Limited	20230214	892	947.7	892	917.5	1028985	917.5	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20230214	104.8	105.75	103.6	104.75	442768	104.75	down	up	incorrect
DABUR.NSE	Dabur India Limited	20230214	535	538.35	529.55	530	1728878	530	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20230214	1931.85	1939	1892	1902.55	138621	1902.55	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230214	350.95	354.2	340.5	341.85	91693	338.85	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230214	49.5	49.5	47.15	47.7	5218	47.7	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20230214	16.7	17.2	15.3	16.15	151260	16.15	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230214	303.1	304.45	300.1	301.65	61581	301.65	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230214	101.95	104.6	100.5	102.95	128451	102.95	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20230214	212.9	213.5	209.7	210.3	115329	210.3	down	down	correct
DBREALTY.NSE	D B Realty Limited	20230214	65.75	65.75	63.05	63.05	289840	63.05	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230214	27	31.55	26.1	31.55	91215	31.55	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230214	98.5	105.9	98.5	100.95	3821083	100.95	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230214	111	113.4	109.3	110.25	1129665	110.25	down	down	correct
DCM.NSE	DCM Limited	20230214	77.45	79.45	75.75	76.7	56447	76.7	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230214	4.6	4.6	4.3	4.35	13825	4.35	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230214	140	144.2	137.1	139.2	55429	139.2	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230214	839.1	860.95	839.1	854.05	22752	854.05	up	up	correct
DCW.NSE	DCW Limited	20230214	49.15	49.2	48.15	48.45	459865	48.26	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20230214	460	485.5	455	475.5	21677	475.5	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230214	629.3	630	611	612.45	314767	612.45	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230214	1760	1783.5	1735	1757.4	298493	1757.4	down	up	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20230214	126	126.35	115	117.4	9626	117.4	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20230214	285.6	294.6	276.15	277.9	73870	277.9	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20230214	332.6	345.6	328.5	331.4	1974	331.4	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20230214	205.7	207.75	202	202.6	2189647	202.6	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230214	70.15	73	69.4	70.65	1811	70.65	up	down	incorrect
DEN.NSE	DEN Networks Limited	20230214	31.55	31.9	30.9	31.65	642249	31.65	up	down	incorrect
DENORA.NSE	De Nora India Limited	20230214	906.25	906.25	880.25	882	33077	882	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20230214	154.8	155.6	151.2	152.45	782701	152.45	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20230214	457.15	460.3	457	459.9	10124	459.9	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230214	17.2	17.5	16.6	16.75	15326	16.75	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230214	212.75	219	211.9	212.25	141117	212.25	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230214	16.7	16.7	16.1	16.4	660191	16.4	down	down	correct
DHANI.NSE	Dhani Services Limited	20230214	34.85	35.1	33.3	33.45	1465871	33.45	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230214	672.6	683.95	665	678.55	10815	678.55	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230214	10.65	10.65	10	10.1	5156	10.1	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230214	612.8	628.7	602.45	617.8	1957	617.8	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230214	808.9	810	789.45	792.9	3126	792.9	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230214	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230214	387.25	396.4	386.35	387.45	868	385.42	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230214	20.7	21.95	20.7	21.1	49723	21.1	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230214	14.2	14.75	13.3	14.4	12266862	14.4	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230214	2798.4	2798.4	2755	2791.65	213194	2791.65	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230214	2674	2710	2631.2	2688.3	336631	2688.3	up	up	correct
DLF.NSE	DLF Limited	20230214	357.6	357.6	347.15	353.95	3140968	353.95	down	down	correct
DLINKINDIA.NSE	D	20230214	252.95	262.95	250.45	253.7	186069	253.7	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20230214	3509	3512	3472	3482.7	496970	3482.7	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230214	3.05	3.05	2.85	2.95	21645	2.95	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230214	498.6	502	493	494.3	8080	494.3	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230214	358.7	361.75	347.9	349.2	31041	349.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230214	86	87.1	79.4	82.95	476774	82.95	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230214	326.3	348	325.05	342.4	21001	342.4	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20230214	11.8	11.8	11.3	11.45	72113	11.45	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230214	376	382	375	375.35	4743	375.35	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230214	37	37.2	36.9	36.9	3463	36.9	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230214	344.7	345.35	337	341.55	32975	341.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230214	4545	4564	4500.65	4538.4	240427	4538.4	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230214	482	482.05	449.6	449.6	51775	449.6	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230214	216.1	216.1	211	213.4	3493	213.4	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230214	9.3	9.4	9.1	9.2	137918	9.2	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230214	236.2	240.2	234.3	236.8	20963	236.8	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230214	89.4	91	88.3	90.45	715731	90.45	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230214	2462.05	2578.9	2426.4	2521.35	15662	2521.35	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20230214	261.75	265.8	233.2	235.4	105779	235.4	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230214	50.8	51.25	49.9	50.5	7363067	50.5	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230214	3.1	3.25	3.1	3.2	8943	3.2	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20230214	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230214	4400	4400	4400	4400	0	4400
EBBETF0423.NSE	Edelweiss Amc Ltd	20230214	1217.97	1218.24	1217.33	1217.45	191	1217.45	down	down	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20230214	1104.17	1104.99	1103.02	1103.8	3946	1103.8	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230214	1276.75	1276.75	1236.99	1238.45	18057	1238.45	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230214	1104.99	1105.95	1104	1105.35	10893	1105.35	up	up	correct
ECLERX.NSE	eClerx Services Limited	20230214	1487.8	1487.8	1461.25	1474.25	19417	1474.25	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230214	65.5	65.8	64.5	65	760694	65	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230214	2.05	2.15	2.05	2.1	39489	2.1	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20230214	3261.95	3300	3145	3175.7	1519235	3175.7	down	down	correct
EIDPARRY.NSE	E.I.D.	20230214	516.05	519.2	506.25	515.2	99809	515.2	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230214	413.8	413.8	401.2	404.75	6666	404.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20230214	168	168.5	163	163.6	379992	163.6	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230214	365.3	367.45	353	357.15	5959	357.15	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230214	70.7	71.8	68.15	68.95	385778	68.95	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230214	368.7	372	360.5	368.75	154983	368.75	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230214	35	35.45	34.35	34.75	495505	34.75	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230214	62.1	62.1	61.25	61.8	5853	61.8	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20230214	437.1	461.15	437.1	455	564547	455	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230214	35.6	36.25	35.15	35.6	28860	35.6
EMAMILTD.NSE	Emami Limited	20230214	401	402.4	396	399.75	188351	399.75	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20230214	127.4	127.4	120	120.95	120272	120.95	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20230214	77.15	78	72.9	73.95	36776	73.95	down	up	incorrect
EMCO.NSE	EMCO Limited	20230214	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20230214	72.3	72.3	69.05	69.7	10067	69.7	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20230214	98.95	98.95	91.65	93.1	27298	93.1	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20230214	1337.2	1362.75	1336.15	1354.85	36507	1354.85	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20230214	20.7	20.8	19.8	19.95	57474	19.95	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20230214	78.5	78.65	75.65	76.25	1520256	76.25	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20230214	135	135	130.35	131.75	80002	131.75	down	up	incorrect
EPL.NSE	EPL Limited	20230214	156.15	157.8	153.7	154.1	79300	154.1	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230214	59.35	59.6	58.05	58.9	2024313	58.9	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20230214	642	643.1	635.35	638.9	14507	638.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20230214	27.1	27.45	26.8	26.8	224115	26.8	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230214	4039	4140	3936.05	4057.05	7641	4029.29	up	up	correct
ESCORTS.NSE	Escorts Limited	20230214	2089.9	2100.3	2033.2	2052.3	280615	2052.3	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230214	8.75	9.15	8.75	9.1	363262	9.1	up	up	correct
ESTER.NSE	Ester Industries Limited	20230214	118	120	113.2	115.8	151625	115.8	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230214	321.8	323.25	312.6	313.8	42422	313.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20230214	730.05	740	707.05	735.2	30764	735.2	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20230214	0.45	0.45	0.4	0.4	27827927	0.4	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20230214	960	977.95	925	950.25	20994	950.25	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20230214	180	181.8	178.65	181.2	1147212	181.2	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20230214	1249.95	1267.15	1231	1260.55	6179	1260.55	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20230214	125.95	126.65	123.15	124.25	73064	124.25	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230214	260	272.85	251	255.95	1786217	255.95	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230214	969	1015.45	952	998.55	78856	998.55	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20230214	255.1	261.9	251.45	256.1	586316	256.1	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20230214	1.2	1.2	1.15	1.15	1632288	1.15	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20230214	2.55	2.9	2.55	2.6	10831325	2.6	up	down	incorrect
FDC.NSE	FDC Limited	20230214	268.9	268.9	262	266.3	105309	266.3	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20230214	130.8	130.8	127.9	129.75	7680733	129.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20230214	1.3	1.3	1.2	1.3	287606	1.3
FELDVR.NSE	Future Enterprises Limited	20230214	6.65	7	6.65	7	4081	7	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20230214	1709.1	1767	1655.5	1729.05	38191	1729.05	up	up	correct
FILATEX.NSE	Filatex India Limited	20230214	41	41	38.85	39.15	1200051	39.15	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230214	575	606	557.9	597.8	872578	597.8	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20230214	4585	4738.95	4421.1	4558.55	96528	4558.55	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230214	179.65	181	176.5	178.45	387661	178.45	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230214	33.1	33.1	30.35	30.35	9071	30.35	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230214	6.35	6.35	6.05	6.15	103175	6.15	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230214	2950	2955.85	2884.9	2896.85	73569	2896.85	down	down	correct
FMGOETZE.NSE	Federal	20230214	306	306	300.8	301.85	23115	301.85	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230214	5.4	5.4	5.05	5.15	50518	5.15	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20230214	1283.85	1329.05	1260.1	1275.8	57982	1275.8	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230214	273.15	274.55	261.65	265.1	998627	265.1	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230214	1908	1941.55	1892.1	1918.45	934	1918.45	up	up	correct
FRETAIL.NSE	Future Retail Limited	20230214	3.25	3.25	3.25	3.25	0	3.25
FSC.NSE	Future Supply Chain Solutions Limited	20230214	21.8	21.85	20.75	21.15	22556	21.15	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20230214	119.5	121.15	117.6	118.2	1608827	114.77	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230214	161.9	161.9	152.8	156.65	339469	156.65	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230214	230.9	231.5	224.5	225.55	137726	225.55	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230214	95.8	96.05	94.3	95.4	7505908	95.4	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20230214	2.7	2.75	2.7	2.7	397750	2.7
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230214	2439.8	2454.7	2389.55	2412.25	43739	2394.18	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230214	64.7	64.7	60.75	62.15	97433	62.15	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230214	511.05	511.05	496.15	498.75	4098	498.75	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230214	870.8	874.95	860.1	872.15	8390	872.15	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230214	149	173	145.35	167.75	6292300	167.75	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230214	344.8	345.55	327.9	329.8	23234	329.8	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230214	4.15	4.15	3.55	4.1	182430	4.1	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20230214	114	117	114	116.25	8017	116.25	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230214	1.05	1.05	1.05	1.05	0	1.05
GARFIBRES.NSE	Garware Technical Fibres Limited	20230214	2839	2850	2762.05	2780	31858	2780	down	down	correct
GATI.NSE	Gati Limited	20230214	127.75	128.85	119.3	120.85	891966	120.85	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230214	0.8	0.8	0.75	0.8	45960	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20230214	6.55	6.75	6.45	6.55	318759	6.55
GEECEE.NSE	GeeCee Ventures Limited	20230214	146.45	146.45	139.5	140.45	1495	140.45	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230214	127.25	136.55	125.3	136.55	678161	136.55	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230214	58.95	58.95	56.5	56.8	50247	56.8	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20230214	456.9	471	440.1	463.5	39934	463.5	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230214	15.9	16.3	15.55	15.65	214007	15.65	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230214	85.75	86.85	85.25	85.6	188255	85.6	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230214	45.5	45.65	44.65	44.8	99700	44.8	down	down	correct
GEPIL.NSE	GE Power India Limited	20230214	126.7	127.85	124.1	124.6	22954	124.6	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230214	569.15	580.4	548.7	568	423397	568	down	down	correct
GET&D.NSE	GE T&D India Limited	20230214	118.5	120.15	116.2	118.3	42372	118.3	down	down	correct
GFLLIMITED.NSE	GFL Limited	20230214	61.85	65	60.85	64.15	81940	64.15	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20230214	5.5	5.5	5.5	5.5	0	5.5
GHCL.NSE	GHCL Limited	20230214	520	520.65	507.15	509.3	86361	509.3	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230214	170	172.4	164.2	168.6	677412	168.6	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230214	149	150.85	140.6	141.6	2619204	141.6	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230214	68.1	70.2	67	67.55	43132	67.55	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230214	4850.9	4862.8	4813	4827.15	1639	4827.15	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230214	29	29.6	28.5	28.7	20435	28.7	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230214	80.45	80.45	78.5	79.05	99854	79.05	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230214	5.3	5.3	5.3	5.3	0	5.3
GKWLIMITED.NSE	GKW Limited	20230214	534.9	541.75	504.1	537.85	473	537.85	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230214	1365	1375	1338	1361.8	501234	1361.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230214	1254	1259.85	1240	1244.45	15504	1244.45	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230214	422	444.7	419	429.65	5089357	429.65	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230214	2.7	2.7	2.5	2.7	13725	2.7
GLOBAL.NSE	Global Education Limited	20230214	219.25	220.2	213.65	214.6	23347	214.6	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230214	56.95	56.95	52.7	53.65	10617	53.65	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230214	3.75	4.4	3.6	3.65	1966190	3.65	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230214	778	790	760	765.15	71585	765.15	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230214	384.95	385	379	379.35	43027	379.35	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20230214	578	578	567	567.4	12675	567.4	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230214	134.65	135.9	127.05	129.35	1069825	129.35	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230214	1531.15	1553.65	1531.15	1550.9	39862	1550.9	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230214	38.7	38.7	38.05	38.15	3824544	38.15	down	down	correct
GNA.NSE	G N A Axles Limited	20230214	890	891.25	850.05	855.5	59972	855.5	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230214	528	534	520.7	529.45	498768	529.45	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20230214	496.7	499.85	471.2	474.1	37315	474.1	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230214	343.65	355	333.5	350.45	31742	350.45	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230214	1688.95	1704.75	1637.1	1672.6	113228	1672.6	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230214	1.55	1.55	1.5	1.55	3126994	1.55
GODREJAGRO.NSE	Godrej Agrovet Limited	20230214	449.35	450.6	444.3	447.1	36234	447.1	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230214	923.7	935	919	930.55	719482	930.55	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20230214	436	436	419.15	423.5	273747	423.5	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230214	1183.4	1183.6	1155.5	1158.7	451759	1158.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230214	1.15	1.15	1.1	1.1	365480	1.1	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20230214	369.65	391.4	366.95	386.8	548231	386.8	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230214	33.65	35	33.55	34.2	222997	34.2	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230214	118.69	119.74	116.73	117.43	120947	116.75	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230214	48.8	48.84	48.56	48.79	2015279	48.79	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230214	59	59.45	57.5	58.3	4989	58.3	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20230214	155.5	155.95	149.75	151.05	299465	149.07	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230214	48.85	48.9	48.5	48.8	100023	48.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230214	60.8	61.8	60.8	60.8	32118	60.8
GOODLUCK.NSE	Goodluck India Limited	20230214	448.7	451.5	441.1	445	91213	445	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230214	1049	1063.95	1041.4	1046.6	3772	1046.6	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230214	362.1	368.8	351.2	352.45	285201	352.45	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230214	98	98.05	95	95.85	1466623	95.85	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230214	53.95	53.95	51.15	51.7	30436	51.7	down	down	correct
GRANULES.NSE	Granules India Limited	20230214	285.65	288.4	283.35	287.8	353487	287.8	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230214	329.05	330.2	322.95	323.6	186168	323.6	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230214	1623	1627.75	1578.4	1604.7	1046887	1604.7	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230214	94.1	99.85	93	95.6	1138751	95.6	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230214	522	535	516.7	528.85	265303	528.85	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230214	137.5	137.65	133	133.8	719879	133.8	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230214	312.8	315	305.7	310.9	9662	310.9	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230214	292.2	293.65	285	286.9	165840	286.9	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230214	140.2	143	137.65	139.2	100489	139.2	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230214	8.5	8.6	8.25	8.35	2353198	8.35	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230214	1987	2014	1979	1992.6	41533	1992.6	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230214	1228.9	1259.9	1199.3	1214.05	125292	1214.05	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230214	849.9	853.05	833.05	842.1	172	842.1	down	down	correct
GRPLTD.NSE	GRP Limited	20230214	3248	3248	3100	3122	1069	3122	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230214	444.75	455.85	442.4	449.75	331745	444.21	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20230214	35	35.35	33.75	34	45732	34	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230214	125.7	129	123.55	127.1	1929972	127.1	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20230214	265	278	261	275.8	1586808	275.8	up	up	correct
GSS.NSE	GSS Infotech Limited	20230214	227.95	231.9	223.85	227	18919	227	down	up	incorrect
GTL.NSE	GTL Limited	20230214	6.15	6.3	5.9	6	526194	6	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20230214	0.95	1	0.9	0.95	21129713	0.95
GTPL.NSE	GTPL Hathway Limited	20230214	121.55	122.55	119.45	120.25	42921	120.25	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20230214	211.85	211.85	202	205	154242	205	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230214	660.6	664.2	643.9	648.25	131295	648.25	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230214	199.8	199.8	190.6	191.3	2900	191.3	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20230214	487.95	496.1	473	474.8	2258775	474.8	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230214	28.45	28.45	27.4	28.05	216	28.05	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230214	439	439.4	436.25	438	17125	438	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20230214	38.55	38.55	36.2	37.25	95182	37.25	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230214	232.7	242.5	230.35	236.05	29289	236.05	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20230214	2453.65	2483	2443.1	2467.3	704941	2467.3	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230214	837.45	850.95	835.45	837.85	109777	837.85	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230214	129.6	132.55	129.25	129.6	12803	129.6
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230214	15.65	16.25	15.4	15.9	2707719	15.9	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230214	880.5	885.7	874	877.5	3529	877.5	down	down	correct
HAVELLS.NSE	Havells India Limited	20230214	1182.3	1209.45	1177.55	1201.9	661062	1201.9	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230214	2.1	2.1	2	2.05	7005	2.05	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230214	419.98	421	413.91	419.34	376567	419.34	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230214	97.2	104.65	96.55	103.4	5508656	103.4	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20230214	49	49	46.2	46.4	4089	46.4	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230214	14.8	14.85	14.1	14.25	11122580	14.25	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230214	276.6	284.4	271.15	279.35	93499	279.35	up	up	correct
HCL.NSE	INSYS	20230214	15.1	15.1	14.7	14.85	287823	14.85	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230214	1121	1142.4	1118	1125.45	3938046	1125.45	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230214	2711	2720	2691.05	2718.75	2874322	2718.75	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230214	1875	1899	1869.7	1886.85	136330	1886.85	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230214	1665	1677.5	1657.95	1673.7	5454296	1673.7	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230214	515.4	517.45	507.65	512.05	2233957	512.05	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230214	50.18	50.18	49.86	50.04	187945	50.04	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230214	193.02	194.67	192.5	194.33	55862	194.33	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230214	660	664.25	658	661.35	1326	661.35	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230214	4.3	4.3	4.15	4.15	143028	4.15	down	down	correct
HEG.NSE	HEG Limited	20230214	1006.1	1015.65	1000	1004.95	53311	1004.95	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230214	171.5	171.65	168.5	169.95	300603	169.95	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230214	98.7	99.65	97.75	98.25	284252	98.25	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230214	346.9	346.9	336.75	337.75	38607	337.75	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230214	210	213.6	207.3	207.9	24933	207.38	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230214	156.95	156.95	150.65	152.55	56244	152.55	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230214	2574.4	2577.1	2536.05	2542.5	409279	2477.86	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230214	1773.65	1800	1768	1793.75	3041	1793.75	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230214	153.5	155.7	151.1	152.8	1946	152.8	down	down	correct
HFCL.NSE	HFCL Limited	20230214	68.65	69	67.55	67.95	2447497	67.95	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230214	758	765.95	745	757.55	222980	757.55	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230214	1306.1	1309.7	1288	1296.5	37654	1294.11	down	down	correct
HIKAL.NSE	Hikal Limited	20230214	331	331.3	323.3	325.75	120807	325.75	down	down	correct
HIL.NSE	HIL Limited	20230214	2441.3	2458	2420.4	2423.9	6549	2423.9	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230214	110	112.35	101.65	106.15	714794	106.15	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230214	75.95	76	73	73.3	195562	73.3	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230214	429.5	435.25	425.35	434.8	3951666	434.8	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230214	281.05	289.15	279	279.85	1622	279.85	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230214	93	93	89.55	91.7	7474	91.7	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230214	106	107	104.85	106.55	1958345	106.55	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230214	15.65	15.7	14.95	15.05	168219	15.05	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230214	11.2	11.2	11.15	11.2	10431	11.2
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230214	138.35	140.7	136.3	139.35	828115	139.35	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230214	231	234.45	227.85	233.75	3233434	233.75	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20230214	2585	2602	2570.2	2579.6	1944364	2579.6	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20230214	326	328.8	325.2	326.2	180115	326.2	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20230214	209.1	216.9	204.1	208.8	4167	208.8	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20230214	160.7	162.1	151	152.1	40698	152.1	down	up	incorrect
HITECH.NSE	Hi	20230214	895.7	895.7	877.1	884.05	20987	884.05	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20230214	204.75	204.95	191.5	192.95	6400	192.95	down	up	incorrect
HITECHGEAR.NSE	The Hi	20230214	259.65	260	253.15	255.75	3300	255.75	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20230214	564.95	564.95	544.75	547	31199	547	down	up	incorrect
HLVLTD.NSE	HLV Limited	20230214	10.75	11	10.5	10.6	267848	10.6	down	up	incorrect
HMT.NSE	HMT Limited	20230214	30.1	30.95	29.85	30.7	5749	30.7	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20230214	51.8	51.9	50.25	51.25	36019	51.25	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20230214	594.7	604	580	601.1	15174	601.1	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20230214	307.99	308	305.1	306.74	7985	306.74	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230214	755	766.95	739.9	745.6	43912	745.6	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230214	38600	38657.2	37253.55	37403.85	5356	37403.85	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230214	2032	2046.45	1981.05	2021.3	12234	2021.3	down	down	correct
HOVS.NSE	HOV Services Limited	20230214	46.6	48	46	46.85	7834	46.85	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20230214	93.25	94	92	93	97652	93	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230214	92.4	92.65	86.35	87.35	2468497	87.35	down	down	correct
HTMEDIA.NSE	HT Media Limited	20230214	20	20	19.65	19.7	136057	19.7	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20230214	46.9	47.6	44.35	44.75	63021	44.75	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230214	45.9	45.9	44.5	44.65	3284445	44.65	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20230214	207.9	207.9	202.05	202.5	33456	202.5	down	up	incorrect
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230214	187.61	187.79	181.5	185.6	630	185.6	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20230214	60.65	60.65	50.7	55.85	37368698	55.85	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230214	115	115.3	109.65	110.65	8165299	110.65	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20230214	25	26	24.55	25.5	976	25.5	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230214	262.95	268.9	254.2	257.5	27015	257.5	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230214	24.92	25.27	24.8	24.97	18805	24.97	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230214	172.3	173.24	171.88	172.85	33917	172.85	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230214	59.55	59.55	57.14	58.08	191024	58.08	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20230214	853.9	867.3	852.1	865.3	13402934	865.3	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230214	41.68	41.74	41.24	41.64	23552	41.64	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230214	209.41	211	208.46	210.19	30078	210.19	up	down	incorrect
ICICIFMCG.NSE	ICICIPRAMC	20230214	467.27	470.7	465.42	468.72	22236	468.72	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230214	1139.25	1153.25	1139.25	1141.65	174191	1141.65	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230214	50.1	50.3	49.92	50.29	256370	50.29	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230214	1000.65	1000.65	999.18	999.99	921290	999.99	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230214	146.15	146.15	137.65	141.71	394048	141.71	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230214	118.3	118.92	117.4	117.7	22370	117.7	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230214	191.06	194.27	189.8	192.16	12694	192.16	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230214	193.99	195.29	193.01	194.93	112085	194.93	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230214	105.95	105.95	102.51	104.04	31372	104.04	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230214	39.94	40.19	39.05	39.38	127953	39.38	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230214	78.75	78.84	78.41	78.58	23395	78.58	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230214	438.9	438.95	433.05	436.3	1571426	436.3	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230214	667.44	672	667.4	670.67	1847	670.67	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20230214	130.1	131.7	129.4	129.8	93079	129.8	down	down	correct
ICRA.NSE	ICRA Limited	20230214	4518	4542.95	4421	4436.45	2927	4436.45	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230214	49	49	48.2	48.3	4679528	48.3	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230214	5279.85	5279.85	5195.35	5240.95	49	5240.95	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230214	7.85	7.9	7.65	7.7	50984495	7.7	down	down	correct
IDFC.NSE	IDFC Limited	20230214	77.8	78	76.05	77.3	13072562	77.3	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230214	57.45	57.6	56.5	57.25	17828666	57.25	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230214	193.5	193.5	188.68	190.45	861	190.45	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20230214	134.25	134.5	132.5	133.4	2056516	133.4	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230214	488	490	480.15	485.25	2018	485.25	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230214	832.55	847	820	825.95	12670	825.95	down	down	correct
IFCI.NSE	IFCI Limited	20230214	12.05	12.1	11.65	11.8	4851766	11.8	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230214	251.8	251.95	245	246.4	6115	246.4	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230214	411.5	411.55	398	405.7	39722	405.7	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20230214	433	435.25	422.5	430.15	1592363	430.15	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20230214	452.6	458.8	446	446.95	15193	446.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230214	469.85	476.55	454.2	464	444167	464	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230214	61.4	61.4	59	59.35	258327	59.35	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20230214	1869	1869	1805.6	1837.1	20161	1837.1	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230214	94.1	98.9	92	93.75	8590	93.75	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230214	13.1	13.4	12.7	13.4	1765	13.4	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230214	4.05	4.25	4.05	4.05	33993	4.05
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230214	35.25	35.25	34.35	34.6	196745	34.6	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230214	312.65	318.6	307.85	316.85	130327	316.85	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230214	705.65	715	705.65	713.25	317	713.25	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230214	3.5	3.5	3.2	3.25	32421	3.25	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20230214	21.5	22.55	21.05	22.25	3065	22.25	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230214	25.45	25.45	24.05	24.25	94149	24.25	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230214	317.4	318.15	310.6	314.25	2393767	314.25	down	down	correct
INDIACEM.NSE	The India Cements Limited	20230214	196.4	199.2	191.5	194.8	3309538	194.8	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20230214	645	658.1	642	645.55	32649	645.55	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230214	4684	4757.9	4650.2	4716.55	68316	4716.55	up	up	correct
INDIANB.NSE	Indian Bank	20230214	283.45	290.7	281	289.9	1377132	289.9	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230214	219.15	222.9	208.6	210.35	9458	210.35	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230214	143	145.45	141	141.65	32158	141.65	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230214	2057	2057	2025	2036.8	339630	2036.8	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230214	1119	1140	1065.3	1071.05	132726	1071.05	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230214	5.7	5.75	5.55	5.75	5917	5.75	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20230214	371.4	375	353.5	361.25	43013	352.41	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230214	361	373.9	357.25	369.15	193456	369.15	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230214	49.6	49.6	47.2	47.95	76895	47.95	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20230214	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230214	150.1	151	150	150.05	11783	150.05	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20230214	192.95	198.75	192	192.75	9577	192.75	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20230214	362	362	349.95	349.95	2364	349.95	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20230214	13.1	13.6	12.85	13.2	41769	13.2	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230214	81.6	83	81.1	82.45	49098	82.45	up	down	incorrect
INDSWFTLAB.NSE	Ind	20230214	62.75	64.9	61.5	63.75	45997	63.75	up	down	incorrect
INDSWFTLTD.NSE	Ind	20230214	9.4	9.4	8.8	8.9	27395	8.9	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230214	55.6	57.95	51.7	52.25	406770	52.25	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20230214	1160.7	1162	1137	1156.85	2433798	1156.85	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20230214	164.7	168.6	164.4	167.5	5689451	167.5	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20230214	772.45	772.45	736	740.5	12780	740.5	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230214	16.15	16.6	15.95	16.25	25297595	16.25	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230214	519.1	537.75	500	506.95	14611	506.95	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230214	5.05	5.05	5.05	5.05	4492	5.05
INFRABEES.NSE	Nippon Mutual Funds	20230214	527.31	532	525.5	527.85	5893	527.85	up	up	correct
INFY.NSE	Infosys Limited	20230214	1584.7	1596	1578.15	1593.25	5043736	1593.25	up	up	correct
INGERRAND.NSE	Ingersoll	20230214	2155	2210	2121	2157.8	40639	2157.8	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20230214	500	505	492	503	76682	503	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20230214	92	94.5	90.05	92.55	280870	92.55	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230214	584	609.45	576.35	583.45	44956	580.16	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230214	50.9	51.85	49.2	50.8	2041	50.8	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20230214	457	474	456.05	457.65	534003	457.65	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20230214	69.6	69.6	66.1	66.55	62143	66.55	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20230214	2.25	2.3	2.15	2.25	2351140	2.25
IOB.NSE	Indian Overseas Bank	20230214	26.75	26.75	25.9	26.1	11858928	26.1	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20230214	79.45	79.85	78.65	79.15	5013825	79.15	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230214	315.55	317.35	312.25	313.25	97939	309.29	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20230214	852.05	860.65	824.05	849.15	670037	849.15	down	up	incorrect
IPL.NSE	India Pesticides Limited	20230214	223.45	223.45	216.9	218.2	37214	218.2	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20230214	293.6	294.8	285.05	290.95	1853653	290.95	down	up	incorrect
IRCON.NSE	Ircon International Limited	20230214	53.75	55.85	53.55	55.45	6034756	53.68	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230214	642	644.6	636.2	642.05	773609	638.55	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20230214	29.8	29.85	29	29.15	23057839	29.15	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20230214	302	312	300	302.95	10870	302.95	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20230214	463.6	466.45	459	461.75	135874	461.75	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230214	129.85	131.9	124.35	126.25	7717	126.25	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230214	501	501	478.8	481.8	39304	481.8	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230214	64.5	70.45	63.8	69.65	1672379	69.65	up	up	correct
ITC.NSE	ITC Limited	20230214	375	387.65	373.75	386.45	29125052	380.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230214	342.7	342.7	335.05	336	10881	336	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230214	105.8	106.4	103.7	104.9	307738	104.9	down	down	correct
ITI.NSE	ITI Limited	20230214	99.05	99.9	98.4	98.85	87787	98.85	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230214	7.05	7.05	6.7	6.85	348777	6.85	down	down	correct
IVP.NSE	IVP Limited	20230214	133	133.4	130.1	131.75	4534	131.75	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230214	5050.35	5075.4	5029.55	5064.1	460	5064.1	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230214	1969	1969.75	1969	1969.75	3	1969.75	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20230214	1000	1000	955.1	976.25	1618	976.25	down	down	correct
IZMO.NSE	IZMO Limited	20230214	80.05	82	77.55	79.65	87924	79.65	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230214	50.6	51.2	48.55	49.8	4513334	49.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230214	68.25	68.35	66.5	67.85	91727	67.85	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230214	339.95	346.05	325.5	327.9	16170	327.9	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230214	54.8	55.9	53	53.45	261981	53.45	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20230214	128.5	129.35	124.95	126.75	592031	126.75	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230214	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230214	98.05	98.05	93.05	93.55	7237	93.55	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230214	105.5	106.35	104.1	104.6	347358	104.6	down	down	correct
JASH.NSE	Jash Engineering Limited	20230214	866	879.95	850.1	856.7	4747	856.7	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230214	169.65	169.95	160.95	162.1	23864	162.1	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230214	145.25	145.4	143	143.1	7355	143.1	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230214	23.55	23.75	23	23.15	38038	23.15	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230214	92	92	89.2	89.5	19826	89.5	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230214	1940.05	1975	1939.65	1970.45	64788	1961.93	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230214	7	7.2	6.85	6.85	56517	6.85	down	down	correct
JBMA.NSE	JBM Auto Limited	20230214	520	536	510.65	520.75	410063	520.75	up	up	correct
JCHAC.NSE	Johnson Controls	20230214	1187	1187	1152	1166.35	54852	1166.35	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230214	68.7	69.8	67.5	68	17265	68	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230214	18.6	18.6	17.8	18.05	105954	18.05	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230214	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230214	307.95	349.4	301.05	330.75	120272	330.75	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230214	720	733.9	696.45	718.95	66433	718.95	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230214	146	147.7	141.2	144.1	2956714	144.1	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230214	588	593	580.2	589.65	1262160	589.65	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20230214	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230214	275	275.25	268.55	272	59416	272	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230214	325	325.05	301	306.35	72710	306.35	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230214	17.3	17.3	17.05	17.1	14739	17.1	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230214	29.75	29.75	28.65	28.9	956266	28.9	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230214	91.5	92.9	89.1	89.1	2485	89.1	down	down	correct
JIYAECO.NSE	Jiya Eco	20230214	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20230214	2780	2789.2	2726.5	2742	87998	2742	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230214	261.2	263.45	256	258.2	62551	258.2	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230214	755.1	759.7	745	746.55	80950	746.55	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20230214	389	394.9	385.05	386.1	457975	382.2	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230214	155.2	155.75	152	152.65	555869	152.65	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230214	68.8	68.8	64.6	65.6	7918	65.6	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230214	64	64.25	62.55	63.45	657304	63.45	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230214	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230214	187	187	176.55	181.65	5804	181.65	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230214	9.3	9.4	8.95	9	3874999	9	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230214	1.45	1.5	1.45	1.45	542482	1.45
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230214	447.8	447.8	447.8	447.8	3005	447.8
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230214	6.25	6.55	6.1	6.4	62622209	6.4	up	up	correct
JSL.NSE	Jindal Stainless Limited	20230214	258.65	260.65	255.4	257.05	475479	257.05	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20230214	470	473.95	465.5	468.35	74006	468.35	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230214	226.4	227.2	221	222.5	315373	222.5	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230214	3952	3965.9	3933.3	3945.4	507	3945.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230214	30.85	31.55	30.8	31.4	842309	31.4	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20230214	721.65	726	715.45	723.85	931784	723.85	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230214	104.2	105.2	100.3	103.5	469117	103.5	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230214	457.2	459.8	449.7	451	997723	451	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230214	385.65	388.9	367.2	374.25	19262	374.25	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230214	468.35	469.7	453	457.75	131598	457.75	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230214	321	321.15	307.05	314.8	121981	314.8	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230214	409.9	409.9	401.71	404.17	1767395	404.17	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230214	642.3	645	632	636.75	117587	636.75	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230214	207.35	207.55	203.25	204.25	149696	204.25	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230214	8.8	8.95	8.2	8.3	646687	8.3	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230214	637.95	638	617	621.95	114672	621.95	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230214	1091.1	1098.05	1081.7	1095.65	19626	1095.65	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230214	190.3	193.4	185.45	186.95	13361	186.95	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230214	497	498	488	490.05	110190	490.05	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230214	256	257.35	247.1	255.75	4497	255.75	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230214	108.25	108.45	103.5	105.25	3620495	105.25	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230214	129	134.5	122	122.4	413588	122.4	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230214	362.2	364.15	351.7	359.2	41463	359.2	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230214	7.7	8.1	7.7	8.05	76281	8.05	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230214	123.05	125.05	121.5	123.15	11845	123.15	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230214	85	88.8	80.55	84.7	40600	84.7	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230214	414	415	411.25	413.75	18709	413.75	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230214	135.4	136	134	134.7	1191	134.7	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230214	22.8	23.6	22.65	23	5210	23	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230214	103.95	106.3	103.45	105.35	1907336	105.35	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230214	4.4	4.5	4.05	4.3	72639	4.3	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230214	6.65	6.65	6.3	6.35	8419	6.35	down	down	correct
KAYA.NSE	Kaya Limited	20230214	268.1	272	265.1	265.45	5184	265.45	down	down	correct
KCP.NSE	The KCP Limited	20230214	99	99	95.3	98.15	140772	98.15	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230214	26.5	26.8	25.8	26	199174	26	down	down	correct
KDDL.NSE	KDDL Limited	20230214	1167	1211.85	1135.2	1155.05	33324	1155.05	down	down	correct
KEC.NSE	KEC International Limited	20230214	473	477.5	468.1	475.35	191432	475.35	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20230214	66.6	71.4	64.9	70.6	450656	70.6	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230214	37.95	37.95	37.95	37.95	0	37.95
KEI.NSE	KEI Industries Limited	20230214	1633	1642.05	1600.2	1605.75	50555	1605.75	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230214	56.8	58.2	54.55	56.6	130640	56.6	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230214	2200	2227.55	2170	2217.25	15094	2217.25	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230214	293.5	297.7	285	290.25	4258	290.25	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230214	56.8	57.25	55.7	57	396205	57	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230214	96.8	96.8	93.65	95.2	3039	95.2	down	down	correct
KHADIM.NSE	Khadim India Limited	20230214	215.6	220.05	205	206.2	47862	206.2	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230214	62.55	63.35	60.5	61.25	171344	61.25	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230214	46.45	47	45.75	45.8	263	45.8	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20230214	31.7	31.7	29.55	30.9	2568	30.9	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230214	1900	1959.95	1900	1911.55	1402	1911.55	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230214	141.7	148.9	141.5	144.85	2017	144.85	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230214	1450.65	1453.9	1430	1437.45	25102	1437.45	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230214	1423	1440.1	1363	1425.15	10006	1425.15	up	up	correct
KIOCL.NSE	KIOCL Limited	20230214	198.15	202.5	195.4	200.35	54394	200.35	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230214	306	306.2	294.95	301	217018	301	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230214	385.55	395	379.6	391.7	203608	389.29	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230214	370.75	370.75	352	364.05	245948	364.05	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230214	314	319	309.45	312.55	106077	310.1	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230214	2077.6	2080	2023.55	2026.05	887	2026.05	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230214	177.6	177.6	174.15	176.25	22057	176.25	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230214	447.9	447.9	436.5	437.8	39095	437.8	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230214	29.5	29.5	27.3	27.9	412231	27.9	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230214	261.45	261.95	255.85	258.15	243390	258.15	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230214	69.55	70.75	68.4	68.9	57162	68.9	down	down	correct
KOLTEPATIL.NSE	Kolte	20230214	264.15	265.8	260	260.85	53620	260.85	down	down	correct
KOPRAN.NSE	Kopran Limited	20230214	125.8	137.8	125.1	132.7	325862	132.7	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230214	1770	1777	1763.75	1770.35	1614893	1770.35	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230214	420.99	422.8	417.82	422.58	21323	422.58	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230214	48.89	48.95	48.72	48.84	340345	48.84	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230214	31.46	31.94	31.46	31.74	414168	31.74	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230214	190.01	192.2	189.61	191.74	559407	191.74	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230214	106.47	106.47	105.18	105.88	11950	105.88	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230214	378.21	384.5	375.6	383.12	18469	383.12	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230214	39.05	39.05	37.2	37.45	154072	36.96	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230214	72.4	73	70.6	71.15	60522	70.65	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230214	111	114	111	113.05	1379	113.05	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20230214	824.4	847	822.55	834.5	1685164	834.5	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230214	586	587.95	562.5	568.7	139640	568.7	down	down	correct
KRBL.NSE	KRBL Limited	20230214	378	379.5	368	370.45	147178	370.45	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230214	96.9	96.9	91.55	92.5	8665	92.5	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230214	3.2	3.2	3	3	59350	3	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20230214	461.6	471.6	460	466.55	38074	466.55	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230214	415	415.8	393.25	399.2	93392	399.2	down	down	correct
KSB.NSE	KSB Limited	20230214	1866.3	1870	1815.05	1828.25	7023	1828.25	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230214	543	546	534.5	539.75	31472	539.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230214	319.9	321.85	316.25	317.1	15419	317.1	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230214	141.4	142.25	139.05	141.5	435222	141.5	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230214	130	130	126.9	127.2	21876	127.2	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230214	93.25	94.4	91.45	94.15	4697004	94.15	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230214	5.35	5.35	5.3	5.3	250	5.3	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230214	1962.95	1992.45	1938.05	1972.5	146659	1972.5	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230214	139	139	130.55	131.1	90112	131.1	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230214	367.35	379.9	340.25	361.75	224472	361.75	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230214	27.9	28.4	25.6	26.4	90297	26.4	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230214	335	335.15	329.55	331	568434	331	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230214	11313.8	11406.9	11232.15	11345.25	2339	11345.25	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230214	77.95	79.25	77.2	78.75	3737082	78.75	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230214	115.05	116	112.15	113.65	3768	113.65	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230214	668.95	668.95	660.95	663.95	13732	663.95	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20230214	9.4	9.4	9.05	9.15	53125	9.15	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230214	16.7	17.15	16.5	16.7	79288	16.7
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230214	230	235	217.55	217.55	130049	217.55	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230214	370	372.5	365.05	371.4	1421641	371.4	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230214	22.95	22.95	22.37	22.79	9983	22.79	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230214	191.27	192.9	191.27	192.62	3179	192.62	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230214	659.5	661	659.5	661	308	661	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230214	189.01	189.99	185.8	186.81	741	186.81	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230214	235	239.8	231.6	233.9	139736	233.9	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230214	322.15	344.35	317	343.1	264141	343.1	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20230214	3520	3550	3410.05	3495.75	86720	3495.75	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230214	1000	1000.65	997.5	999.99	1297219	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230214	1000	1000.01	999.99	1000	38390	1000
LODHA.NSE	Macrotech Developers Limited	20230214	975	990	971	975	52469	975
LOKESHMACH.NSE	Lokesh Machines Limited	20230214	114.15	124	111.6	114.95	185926	114.95	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230214	69.45	69.45	67	67.55	2706	67.55	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20230214	124.3	124.95	102.8	105.3	161164	105.3	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20230214	6.6	6.65	6.35	6.45	19182	6.45	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20230214	19.25	19.8	18.55	18.8	4857101	18.8	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20230214	2215	2216	2182.15	2191.65	1874906	2191.65	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20230214	3591.05	3686.45	3580.7	3606.5	272339	3606.5	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20230214	1714.05	1731.25	1693.8	1712.3	6770	1712.3	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230214	224.35	224.9	214	216.55	185845	216.55	down	down	correct
LUPIN.NSE	Lupin Limited	20230214	678	678.3	657.1	663	1916906	663	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230214	1380	1389	1360	1382.25	28779	1382.25	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230214	266.85	268.75	264.1	264.95	158824	264.95	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230214	122.6	122.6	120.6	121.05	25518	121.05	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230214	5.25	5.45	5.25	5.3	12046	5.3	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20230214	1358	1377	1350	1363.15	2373179	1363.15	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230214	259	262.95	255.6	262.1	3543902	262.1	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20230214	203.9	207.55	200.3	203.25	37630	202.29	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230214	285	294.25	279	283.4	18081	283.4	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230214	43	43	39.4	40.25	5657	40.25	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230214	5.05	5.05	4.8	4.8	40136	4.8	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230214	57.95	63.95	55.5	61	3414820	61	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230214	29.14	29.28	29.1	29.19	38524	29.19	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230214	45.99	46.75	45.91	46.6	520182	46.6	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230214	18.61	19.07	18.56	18.68	47684	18.68	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230214	329.95	330	321.15	328.1	7237	328.1	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20230214	32	32	29.75	29.75	99044	29.75	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20230214	27.45	27.55	26.55	27.1	9971208	27.1	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230214	110.45	110.45	107	109.1	1049	109.1	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230214	65	65	59.95	60.85	14507	60.85	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230214	99.05	104.7	97.8	98.15	46879	98.15	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230214	62	65.7	61.45	63.35	44221	63.35	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230214	398.5	402	391.05	400.55	294743	400.55	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230214	391.2	391.2	380	385.75	83813	385.75	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230214	395.95	398.3	379.05	380.85	267401	380.85	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230214	4575.2	4630	4560.1	4621.65	2978	4621.65	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230214	324.05	329.95	318.8	322.95	116345	322.95	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230214	1012.4	1060	1002.45	1037.9	21254	1037.9	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230214	32	32	30.5	31.05	26234	31.05	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230214	186.46	187.57	185.88	186.98	8706	186.98	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230214	22.1	23.9	20.85	20.95	409575	20.95	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230214	18	18.6	17.7	17.85	14538	17.85	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230214	154.9	156	143.55	148.15	733197	148.15	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230214	45.1	46.4	43.25	43.7	146091	43.7	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230214	68.25	68.7	65.15	65.85	427668	65.85	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230214	111.2	113.05	110.85	112.55	3111993	111.8	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230214	115	117.55	109.45	112.85	68359	112.85	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230214	78	81.7	76.5	77.1	464787	77.1	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230214	267.55	272.05	262	270.95	44154	270.95	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20230214	89.45	89.6	86.15	86.7	130990	86.7	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230214	81.2	83	80.1	82.65	733613	82.65	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230214	17.85	19.3	17	18.8	139731	18.8	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230214	385.52	385.78	383.81	384.07	1357	384.07	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20230214	54.9	55	52.1	52.4	12092	52.4	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230214	271	274.9	260	262.6	55436	262.6	down	down	correct
MARICO.NSE	Marico Limited	20230214	493.5	498.85	491.4	494.1	1613823	489.62	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230214	37.95	38.05	37.25	38.05	169190	38.05	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20230214	67.4	69.5	66.1	68.65	4753946	68.65	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230214	8815	8847	8765	8774.45	227030	8774.45	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230214	815.6	820	800	811.8	9457	811.8	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230214	62.35	67.95	62.35	67.65	78	67.65	up	up	correct
MASTEK.NSE	Mastek Limited	20230214	1590	1592.4	1540	1556.2	39574	1556.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230214	541.35	541.35	523	524.95	11672	524.95	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230214	86.9	86.9	82.05	83.95	110482	83.95	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230214	428.2	429.95	421	423.35	1435032	423.35	down	down	correct
MAXIND.NSE	Max India Limited	20230214	87.55	89	85.2	86.7	79355	86.7	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230214	131.6	135.45	127.75	129.65	101565	129.65	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230214	471.65	489.9	462.9	465.85	96419	465.85	down	down	correct
MAZDA.NSE	Mazda Limited	20230214	645	672.8	642.1	649.1	8201	649.1	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230214	713.65	727.65	691.6	713	1732352	713	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230214	646.45	646.45	636	638.75	5880	638.75	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230214	4.3	4.3	4.3	4.3	0	4.3
MBLINFRA.NSE	MBL Infrastructures Limited	20230214	19.4	19.75	18.25	19.25	18164	19.25	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230214	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230214	777.1	778.2	771	772.85	385913	772.85	down	down	correct
MCL.NSE	Madhav Copper Limited	20230214	27.95	27.95	27.05	27.2	9068	27.2	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230214	18.8	19.9	18.6	18.6	2075503	18.6	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230214	1415.2	1424.3	1382	1405.6	180620	1405.6	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20230214	28.95	29.4	28	28.15	77413	28.15	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230214	2.2	2.2	2.2	2.2	5010	2.2
MENONBE.NSE	Menon Bearings Limited	20230214	106.6	106.6	102.05	103.4	30819	103.4	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230214	15.95	16	15.3	15.45	123251	15.45	down	down	correct
MERCATOR.NSE	Mercator Limited	20230214	1	1.05	1	1	284265	1
METALFORGE.NSE	Metalyst Forgings Limited	20230214	3.85	4.1	3.85	3.85	5385	3.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20230214	1314.95	1332	1305.05	1328.8	197853	1320.92	up	down	incorrect
MFL.NSE	Meghmani Finechem Limited	20230214	1060.2	1060.2	1023.75	1026.45	33587	1026.45	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20230214	734.3	749.05	714.15	721.4	732412	721.4	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20230214	24.8	27.9	24	26.1	1704566	26.1	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20230214	882.1	894.95	868	889.3	455736	889.3	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230214	274.45	277	270	271.25	106243	271.25	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230214	194.65	196.4	189.1	191.2	272138	191.2	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20230214	210.05	213.2	207	207.75	247303	207.36	down	up	incorrect
MINDSPACE.NSE	RR	20230214	321.7	324.78	318	318.5	123594	318.5	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20230214	123.5	130	123.5	127.2	7846	127.2	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20230214	14.9	14.9	14.3	14.55	333403	14.55	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230214	245	261.45	242	257.7	4534016	257.7	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230214	11.9	12.75	11.25	12.5	76123	12.5	up	up	correct
MMFL.NSE	M M Forgings Limited	20230214	860	889.15	855	868.85	39592	868.85	up	up	correct
MMP.NSE	MMP Industries Limited	20230214	123	129.1	123	126.3	19203	126.3	up	up	correct
MMTC.NSE	MMTC Limited	20230214	32.6	33.1	32	32.35	560319	32.35	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230214	67	68.9	67	67.3	92	67.3	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230214	50.41	50.47	50.4	50.46	273	50.46	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230214	14.85	15.4	14.7	14.85	492	14.85
MOHOTAIND.NSE	Mohota Industries Limited	20230214	4.9	4.9	4.9	4.9	0	4.9
MOIL.NSE	MOIL Limited	20230214	156.9	157.6	153.55	154.15	100737	154.15	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230214	10.6	10.65	9.95	10.15	282207	10.15	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230214	99.75	99.75	97.6	97.95	231128	97.95	down	down	correct
MOLDTECH.NSE	Mold	20230214	258	275.35	251.8	265.6	1081046	265.6	up	up	correct
MOLDTKPAC.NSE	Mold	20230214	966.65	969.85	940	964.85	30600	964.85	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230214	32.51	32.71	32.12	32.31	199810	32.31	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230214	179.3	180.58	179.3	180.49	5836	180.49	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230214	100.5	100.6	99.77	100.42	486109	100.42	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230214	622.8	622.8	603.25	606.65	15475	606.65	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20230214	19.6	23.5	19.6	23.05	734850	23.05	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20230214	27.05	27.15	26.4	26.9	1551528	26.9	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230214	665.45	665.45	645	650.6	80922	650.6	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230214	44	44.5	41.2	42.15	494980	42.15	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20230214	2128.6	2168	2126.8	2152.15	245721	2152.15	up	down	incorrect
MPSLTD.NSE	MPS Limited	20230214	1125	1129.9	1106	1119.75	29964	1119.75	down	down	correct
MRF.NSE	MRF Limited	20230214	89260	89260	87500	88050	6328	88047.02	down	down	correct
MRO.NSE	TEK	20230214	63	64.1	62	62.35	14527	62.35	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230214	53.95	54.05	52.5	53.05	1070416	53.05	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20230214	9.05	9.45	8.8	8.95	445771	8.95	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230214	288.4	290.55	278.05	279.4	220150	273.23	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230214	1750	1750.9	1717.7	1730.1	100189	1730.1	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230214	5.85	6.1	5.65	5.75	46743	5.75	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230214	21.9	22	21.4	21.7	1238848	21.7	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230214	128	129.7	122.9	123.3	190556	123.3	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230214	55.6	56.75	51.3	53.3	32513	53.3	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230214	45.1	45.1	44.2	44.45	68169	44.45	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230214	92.65	93.9	91.9	92.85	14436	92.85	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230214	36.45	36.45	34.2	34.7	41636	34.7	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230214	293.75	295.2	275	281.1	87630	281.1	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230214	1002.9	1005.85	988	1000.4	218625	1000.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230214	94.8	95.6	92.55	92.85	69100	92.85	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230214	10.15	10.15	9.65	9.9	613864	9.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230214	17.7	17.7	15.4	16	9743	16	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230214	36.75	37.2	35.05	35.4	4350	35.4	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230214	274.85	275.95	263.1	266.55	9666	266.55	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230214	88.8	89.75	85.8	87.75	30633	87.75	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230214	230	230.85	222.45	229.45	24163	229.45	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230214	231.9	232.75	225	226.6	17391	226.6	down	down	correct
NAM.NSE	INDIA	20230214	222.85	226.4	220.9	224.8	328173	224.8	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230214	535	536.3	525.95	528.95	94763	527.71	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230214	155.65	158	149	151.55	17515	151.55	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230214	78.9	79.35	76.45	78.65	12287723	78.65	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230214	4.6	4.6	4.6	4.6	0	4.6
NAUKRI.NSE	Info Edge (India) Limited	20230214	3464	3544	3380	3517.95	883075	3517.95	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230214	4255	4258.8	4080	4089.95	242673	4089.95	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230214	56.55	57	53.8	54.45	637548	54.45	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230214	103	105	101.05	101.35	136275	101.35	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230214	552	553.75	542.9	545.85	225698	545.85	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230214	34.95	34.95	34.3	34.7	2106793	34.7	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230214	1600.05	1603.95	1586	1600	192	1600	down	down	correct
NCC.NSE	NCC Limited	20230214	92.7	93.25	90.9	91.95	2642524	91.95	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230214	174	174	171.1	172.25	40096	170.76	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230214	1360.1	1378	1354	1373.4	22	1373.4	up	up	correct
NDL.NSE	Nandan Denim Limited	20230214	21.15	21.45	20.65	20.8	44494	20.8	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230214	649.85	650.35	620.55	623.4	13883	623.4	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230214	188.5	191.95	188.2	188.2	240861	188.2	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230214	25.05	25.05	24.1	24.15	61139	24.15	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230214	18.75	18.9	18.15	18.55	154866	18.55	down	down	correct
NELCAST.NSE	Nelcast Limited	20230214	99.65	99.65	96.75	97.95	196686	97.95	down	down	correct
NELCO.NSE	Nelco Limited	20230214	615.85	615.85	593.45	596.85	73756	596.85	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230214	1316	1320.9	1285.35	1305.7	22277	1305.7	down	down	correct
NESCO.NSE	Nesco Limited	20230214	573.5	580	568	573.95	40339	573.95	up	up	correct
NETF.NSE	Tata Mutual Fund	20230214	189.8	189.8	185.46	187.21	642	187.21	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230214	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230214	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230214	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230214	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230214	60.65	60.65	59.2	60.05	468407	60.05	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230214	1461	1629	1461	1589.9	332000	1589.9	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230214	434.95	437.5	422.55	430.2	118133	430.2	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230214	5.8	5.8	5.3	5.3	4809	5.3	down	down	correct
NFL.NSE	National Fertilizers Limited	20230214	63	66.4	59.65	64.65	31102299	64.65	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230214	65.9	67.8	63.95	64.5	8741	64.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230214	715.1	729	715.1	724.95	84451	724.95	up	up	correct
NHPC.NSE	NHPC Limited	20230214	40.2	40.3	39.8	40.1	3022835	38.73	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230214	103.8	104.45	99.6	100.8	1335290	100.8	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230214	18.7	19.8	18.25	18.3	6286	18.3	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230214	197.89	197.89	194.6	195.98	1787208	195.98	down	down	correct
NIITLTD.NSE	NIIT Limited	20230214	351.2	359.45	351.2	355.05	288968	355.05	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230214	6.2	6.2	5.9	5.95	181492	5.95	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230214	3	3	2.9	2.9	97488	2.9	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230214	1900.05	2085.15	1900.05	2050.5	18143	2050.5	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20230214	342.25	348.85	336	345.05	2229	345.05	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230214	28.25	28.6	28.15	28.25	2426	28.25
NITCO.NSE	NITCO Limited	20230214	23.45	24.35	23.15	23.3	27535	23.3	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230214	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230214	215	216.2	205.2	206.05	71913	206.05	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230214	71.75	73.3	71.3	71.45	5326	71.45	down	down	correct
NKIND.NSE	N.K Industries Limited	20230214	34	34	33	34	658	34
NLCINDIA.NSE	NLC India Limited	20230214	79.1	79.5	75	76.05	3468222	74.63	down	down	correct
NMDC.NSE	NMDC Limited	20230214	118.9	119.2	114.15	115.95	8035098	112.24	down	down	correct
NOCIL.NSE	NOCIL Limited	20230214	212	221	209.45	218.6	564660	218.6	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230214	6.85	7	6.8	6.9	81335	6.9	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230214	10.9	10.9	10.9	10.9	0	10.9
NOVARTIND.NSE	Novartis India Limited	20230214	612.35	620.9	612.1	613.7	5555	613.7	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20230214	214.3	216.52	213.09	214.75	559	214.75	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230214	263.1	264.9	255	256.35	2841	256.35	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230214	145.95	145.95	141.3	144.25	78257	144.25	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230214	2163.1	2166	2102	2102.35	979	2102.35	down	down	correct
NTL.NSE	Neueon Towers Limited	20230214	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230214	168.5	168.5	164.85	166.05	12916373	166.05	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230214	404.45	483.35	403	480.15	800667	480.15	up	up	correct
NURECA.NSE	Nureca Limited	20230214	372.95	372.95	356	359	53096	359	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230214	369	370.95	353.5	358.5	66075	358.5	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230214	119	122.5	118.5	119.45	12184	119.45	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20230214	400.15	401.5	380	390.05	4912	390.05	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230214	858.1	862	840	855.6	456906	855.6	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230214	707.75	710.65	696.7	699.95	8305	699.95	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230214	3135.85	3168	3117.7	3144.7	25373	3144.7	up	up	correct
OIL.NSE	Oil India Limited	20230214	245	262.8	245	257.8	12116861	247.68	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230214	15.35	15.35	14.35	14.6	5220	14.6	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20230214	469.4	469.4	408.1	420.05	452998	420.05	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20230214	53.5	53.5	51.1	52.2	14404	52.2	down	down	correct
OMAXE.NSE	Omaxe Limited	20230214	60.45	60.45	59	59.15	41482	59.15	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230214	43.45	43.45	40.6	42.35	89149	42.35	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230214	11.6	11.6	10.75	10.8	12682	10.8	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230214	13.5	14.5	13.05	13.25	29276	13.25	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230214	16.85	16.85	15.75	16.4	639804	16.4	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230214	148.65	149.2	147	148.45	6991500	144.61	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20230214	77.5	77.95	73.5	74.2	523892	74.2	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230214	298.4	304.8	290.55	299.45	3633	299.45	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230214	303.7	310	265	271.95	229343	271.95	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230214	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230214	144.5	146.75	141.5	142.35	7722	142.35	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230214	402	412	386	411	7933	411	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230214	24.15	24.8	22.5	23.45	147760	23.45	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230214	26.3	27.3	25.95	26.05	50631	26.05	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230214	7.55	7.85	7.05	7.2	89965	7.2	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20230214	508	515.05	502	512.05	3759	512.05	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230214	123	123.85	120.2	121	158993	121	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230214	273.75	274.5	266.6	273.1	61447	273.1	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230214	70.3	70.8	68.55	69	269413	69	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230214	56.85	57.55	54.25	56.5	5613	56.5	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230214	39.7	39.95	38.1	39.3	1937222	39.3	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230214	2632.15	2639.75	2565	2573.05	2775	2573.05	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230214	1.15	1.15	1.15	1.15	0	1.15
ORTINLAB.NSE	Ortin Laboratories Limited	20230214	22.75	23.3	22.7	22.85	23012	22.85	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230214	31.5	32.05	30.9	31.1	74103	31.1	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230214	38640	38750	38010	38396.2	12266	38336.71	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230214	58.7	60.95	56.35	60	741492	60	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20230214	110.6	110.6	110.6	110.6	136	110.6
PALREDTEC.NSE	Palred Technologies Limited	20230214	151.7	153	145.5	146.9	12019	146.9	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230214	125	137.5	123	131.65	507969	131.65	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20230214	103	103.05	97.45	97.45	31938	97.45	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230214	296.2	298.75	291.55	294.45	57632	294.45	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230214	155	158.6	155	155.1	4657	155.1	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20230214	35.2	35.4	33.3	33.75	535631	33.75	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230214	86.9	86.9	84.35	85.15	141427	85.15	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230214	7.75	8.15	7.6	7.8	1003070	7.8	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20230214	14.65	14.85	13.8	13.85	2385568	13.85	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230214	13.8	13.8	13.05	13.15	218349	13.15	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20230214	30.3	30.3	30.3	30.3	142993	30.3
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230214	40.15	40.65	39.2	39.75	137212	39.75	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20230214	4	4	4	4	0	4
PEARLPOLY.NSE	Pearl Polymers Limited	20230214	23.3	23.3	22.6	23	11719	23	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230214	876.8	881.6	865.3	872.1	701078	872.1	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230214	66.85	69.4	65.35	67.8	1564638	67.8	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230214	12.85	12.95	12.05	12.2	76646	12.2	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230214	4735	4832.75	4729	4751.55	325848	4751.55	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230214	219.5	222.35	217.1	221.55	2458513	221.55	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230214	142.9	144.35	136.7	143.6	10422666	140.19	up	up	correct
PFIZER.NSE	Pfizer Limited	20230214	3815.1	3855.85	3815	3829.35	5912	3829.35	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20230214	70.75	75.25	65.85	73.8	67016	73.8	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20230214	15.9	15.9	15.55	15.65	386694	15.65	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230214	1224.9	1224.9	1182	1187.8	75012	1187.8	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230214	13746.55	13746.55	13525.15	13576.7	2220	13576.7	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20230214	4688.1	4715.65	4601.05	4646.6	9581	4646.6	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20230214	419.85	422.85	406.4	408.35	9410	408.35	down	up	incorrect
PGINVIT.NSE	IV	20230214	122	122.49	119.05	119.93	703568	119.93	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230214	1335	1343.2	1291.1	1302.35	1859072	1302.35	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20230214	2324	2324	2278	2296.1	213300	2296.1	down	down	correct
PIIND.NSE	PI Industries Limited	20230214	3100	3124.95	3013.7	3034.7	306398	3030.38	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230214	1821.5	1826	1785	1809.05	1404	1809.05	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230214	7.75	7.75	7.5	7.65	109260	7.65	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230214	37.55	38	36.55	37.1	14893	37.1	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230214	308	313.75	302.1	307	106663	305.42	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230214	222.35	222.35	222.35	222.35	0	222.35
PLASTIBLEN.NSE	Plastiblends India Limited	20230214	168.35	168.9	163.65	165.05	6289	165.05	down	down	correct
PNB.NSE	Punjab National Bank	20230214	50.4	51.15	49.5	50.8	44481427	50.8	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230214	61.45	61.5	60.35	60.9	126287	60.9	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230214	568.45	580	567.45	572.25	373773	572.25	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230214	36.8	37.9	36.1	37.2	5225	37.2	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20230214	333	334.6	325	327.7	306058	327.7	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230214	164	164.1	161	161.5	3582	161.5	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230214	267.7	269	266.05	266.85	3667	266.85	down	down	correct
POKARNA.NSE	Pokarna Limited	20230214	386.95	397.1	351.15	374.5	329396	374.5	down	down	correct
POLYCAB.NSE	Polycab India Limited	20230214	2948.9	2994.9	2936.85	2981.85	204187	2981.85	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230214	865.05	895.35	865.05	884.85	12279	884.85	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230214	1498	1498	1420.15	1437.85	245942	1407.98	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230214	445.1	474.4	436.15	456	34036	456	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230214	302.4	315	300.65	312.7	6448867	312.7	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230214	217.05	217.05	212.75	215	4508011	215	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230214	3018.95	3090	2990	3052.75	16040	3052.75	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20230214	1841.25	1876.45	1800.05	1861.9	86544	1861.9	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20230214	197	199	188.35	193.25	11005	193.25	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230214	162.5	165.9	157.5	161.15	80200	161.15	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230214	13.9	13.9	13.05	13.3	425001	13.3	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230214	369.4	369.4	362.25	363.25	298285	363.25	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230214	61.6	62.3	59.7	60.2	210686	60.2	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230214	4.4	4.55	4.35	4.45	444345	4.45	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230214	28.45	32.8	24.9	25.35	859492	25.35	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20230214	102	103.05	99.9	101.95	56677	101.95	down	down	correct
PRECOT.NSE	Precot Limited	20230214	155	160.1	141.55	148.15	17490	148.15	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230214	67	67.25	65	65.65	219408	65.35	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230214	376.1	379.95	374.05	376.65	2170	376.65	up	up	correct
PREMIER.NSE	Premier Limited	20230214	3.1	3.1	2.9	3	4938	3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230214	91	93.8	88.5	89.45	30285	89.45	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230214	60.05	60.05	58.6	59	59999	59	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230214	404.5	404.5	394.85	395.9	238425	395.9	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20230214	201.75	202.85	198	200.45	621406	200.45	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20230214	103.6	103.6	100.15	100.15	3288	100.15	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230214	582.2	582.2	572	576.7	42767	576.7	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230214	16.8	16.9	16.5	16.6	133929	16.6	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230214	948.8	983	938.7	976.45	27418	976.45	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230214	26.6	27.15	25.3	25.55	306937	25.55	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230214	103.9	105.05	101.7	102.05	258814	102.05	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230214	28.75	28.75	27.1	27.95	1194967	27.95	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230214	680	682.3	669	672.1	24468	672.1	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230214	42.58	42.95	41.9	42.74	3832495	42.74	up	up	correct
PTC.NSE	PTC India Limited	20230214	91.5	91.5	88.5	88.75	662199	88.75	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230214	31.55	31.85	31.15	31.2	28684	31.2	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230214	954.95	955	925.55	936.75	4007	936.75	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20230214	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230214	89	89.4	86.5	87	79254	87	down	up	incorrect
PVR.NSE	PVR Limited	20230214	1689	1702	1656.5	1695.05	313716	1695.05	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20230214	48.68	48.68	48.07	48.55	12720	48.55	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20230214	1886.01	1900	1886.01	1898.5	534	1898.5	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20230214	382	383.05	372.65	375.8	133259	375.8	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230214	155.25	155.7	153	153.4	15920	153.4	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20230214	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20230214	1.9	1.9	1.9	1.9	0	1.9
RADICO.NSE	Radico Khaitan Limited	20230214	1147.55	1151.5	1115	1117.75	73343	1117.75	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230214	13.05	13.1	12.25	12.7	382833	12.7	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230214	113.5	113.5	108.85	110.85	1011194	110.85	down	down	correct
RAIN.NSE	Rain Industries Limited	20230214	168.5	169.55	165	166.15	663904	166.15	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230214	801	835.2	775	785.6	798053	785.6	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230214	13.45	13.75	13	13.45	135199	13.45
RAJRATAN.NSE	Rajratan Global Wire Limited	20230214	797.95	805.4	785	789.95	16296	789.95	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230214	43	43.45	40.65	41.05	119730	41.05	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230214	46.9	47	46	46	1155	46	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230214	6.6	6.6	6.6	6.6	0	6.6
RALLIS.NSE	Rallis India Limited	20230214	204.7	205.7	202.8	203.9	143450	203.9	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230214	13.8	13.85	13.3	13.55	38443	13.55	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230214	36.35	36.95	35.45	35.6	358485	35.6	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20230214	723.8	732.55	721	723.45	128518	723.45	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20230214	141	144.4	141	142.05	29658	142.05	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20230214	233.1	236.25	226	227.25	57189	227.25	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20230214	277	283.45	268	277.1	41472	277.1	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20230214	22.8	22.8	22.3	22.4	253225	22.4	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20230214	220	224	211.25	213.85	5406	213.85	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20230214	1006	1049.15	997	1016.85	114470	1016.85	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230214	2171.15	2200	2095.3	2108	115849	2108	down	down	correct
RAYMOND.NSE	Raymond Limited	20230214	1287.55	1299.9	1275.8	1285.35	166680	1285.35	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20230214	732.1	733	708	711.35	9069	711.35	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230214	167	167.2	161.15	165.6	6406377	165.6	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230214	108	116.3	105.6	112.4	14713872	112.4	up	up	correct
RCOM.NSE	Reliance Communications Limited	20230214	1.8	1.85	1.75	1.85	2067014	1.85	up	up	correct
RECLTD.NSE	REC Limited	20230214	114.3	114.3	110.45	113.55	11217322	113.55	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230214	179.1	180.95	174.15	179.5	1529329	179.5	up	up	correct
REFEX.NSE	Refex Industries Limited	20230214	293	295.95	276.8	281.05	134535	281.05	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230214	22.05	23.15	22.05	23.15	6819	23.15	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20230214	784.05	790	776.8	783.25	66455	783.25	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230214	9.15	9.15	9.15	9.15	0	9.15
RELIANCE.NSE	Reliance Industries Limited	20230214	2329.95	2381.9	2323.65	2378.1	6609564	2378.1	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20230214	154	156.45	153.2	155.05	195348	155.05	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230214	128.2	129	122.3	123.3	822493	123.3	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230214	231.8	237.2	230.2	232.1	3049	232.1	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230214	47.5	48.5	46.4	46.85	5538321	46.85	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230214	233.9	234	221.7	222.95	342626	222.95	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230214	150.25	153	150.25	150.6	10178	150.6	up	up	correct
REPRO.NSE	Repro India Limited	20230214	377.95	386.9	371.3	374.15	6258	374.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230214	126	127	123.5	124.05	8447	124.05	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230214	1100	1133.75	1076.65	1101.95	8448	1101.95	up	up	correct
RGL.NSE	Renaissance Global Limited	20230214	95.5	96.6	94	95.3	78038	95.3	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230214	3.05	3.05	2.95	2.95	313360	2.95	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20230214	699	712	638.05	692.1	1648549	692.1	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230214	83.4	83.75	79.35	81.1	742044	81.1	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230214	837.7	845	822.5	834.65	148194	834.65	down	down	correct
RITES.NSE	RITES Limited	20230214	335.25	337.2	329.4	335.3	166704	329.4	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230214	16	16	14.9	15.5	12230	15.5	down	down	correct
RKEC.NSE	RKEC Projects Limited	20230214	65.25	65.5	61.85	62.95	43345	62.95	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230214	285	285.75	276.2	278.9	332447	278.9	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230214	1.65	1.65	1.55	1.55	8372	1.55	down	down	correct
RML.NSE	Rane (Madras) Limited	20230214	490.85	490.85	470	473.4	48909	473.4	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230214	2.55	2.6	2.4	2.4	1196844	2.4	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20230214	260	263.85	241.25	244.7	139391	244.7	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230214	1859.1	1890.25	1840	1875.55	19213	1875.55	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230214	1.25	1.25	1.2	1.25	107650	1.25
ROLTA.NSE	Rolta India Limited	20230214	2.9	2.9	2.8	2.85	57726	2.85	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20230214	49.65	49.65	49.65	49.65	0	49.65
ROSSARI.NSE	Rossari Biotech Limited	20230214	681	697	674.05	689.1	24399	689.1	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20230214	237.6	244	221.2	228	73899	228	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230214	1258	1263	1222.5	1248.35	256410	1248.35	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230214	876	900	872	877.7	102923	877.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230214	11.4	11.45	11	11.3	12757073	11.3	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230214	42	42.85	41.2	41.5	58958	41.5	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230214	431.5	437	420.1	431.8	18810	431.8	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230214	24.75	25.35	24.55	24.8	10048	24.8	up	up	correct
RSWM.NSE	RSWM Limited	20230214	157.3	158.5	155.05	155.55	38990	155.55	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230214	244.55	245.8	244.1	245	53027	245	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230214	40.9	41.65	36.6	38	4390806	38	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230214	3.6	3.65	3.45	3.5	6016554	3.5	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20230214	193.5	193.5	188	188.65	7147	188.65	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230214	9.5	9.85	9.25	9.55	73408	9.55	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20230214	118	118.3	115	115.55	43013	115.55	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20230214	241.75	244.3	235.1	235.85	106894	235.85	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20230214	22.4	22.4	21.3	21.7	2756	21.7	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20230214	69.2	71.25	67.45	69.85	7080814	69.85	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20230214	27.55	27.55	25.4	26.5	2288	26.5	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230214	3.7	3.9	3.7	3.7	26	3.7
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230214	1.65	1.75	1.65	1.65	13500	1.65
SADBHAV.NSE	Sadbhav Engineering Limited	20230214	13	13.35	12.5	12.55	297941	12.55	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230214	4.85	4.85	4.4	4.45	369306	4.45	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20230214	2019.8	2019.8	1840	1868.2	156702	1866.75	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230214	25.45	25.9	25.3	25.45	8603	25.45
SAGCEM.NSE	Sagar Cements Limited	20230214	210.75	212.4	208	208.45	17654	208.45	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230214	83.65	84.5	82.05	84.2	19252645	84.2	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230214	229.95	231.5	227	227.45	7936	227.45	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230214	22	22.8	20.95	21.3	438237	21.3	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230214	143.2	143.75	138.9	140	317759	140	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20230214	14.4	14.5	13.65	13.95	374006	13.95	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230214	41.95	42.9	41.75	42.5	926387	42.5	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20230214	247.9	247.9	235	237.2	533	237.2	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230214	17.1	17.1	16.05	16.2	184894	16.2	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230214	286.3	288.3	269	270.7	256168	270.7	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230214	3.45	3.45	3.2	3.4	15139	3.4	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230214	9.35	9.8	9.05	9.1	2201	9.1	down	down	correct
SANDESH.NSE	The Sandesh Limited	20230214	889	889	856	864.4	4382	859.39	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230214	233.8	233.8	218.7	222.85	57825	222.85	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230214	200.1	202.6	197.05	200.4	13498	200.4	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230214	60.05	60.05	56.2	57.1	384060	57.1	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230214	380.2	387.9	368.35	373.35	304826	373.35	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230214	20.35	20.6	20.1	20.2	13057	20.2	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230214	5389.9	5389.9	5330.1	5343.25	4111	5343.25	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230214	0.65	0.65	0.6	0.6	623232	0.6	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230214	1078	1109.95	1066.25	1100.45	36785	1100.45	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230214	345.95	347.9	337.8	340.75	52712	340.75	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230214	38.95	39.7	37.4	38.05	52977	38.05	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230214	911	940.65	901.2	916.65	15336	916.65	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230214	255.5	255.9	250.5	251.2	6807	251.2	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230214	2.65	2.65	2.65	2.65	0	2.65
SATIA.NSE	Satia Industries Limited	20230214	127.5	131.35	127.25	128.95	163464	128.73	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20230214	140.95	141.4	135.25	136.1	104374	136.1	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230214	428.5	433	420.25	425.8	61070	425.31	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230214	740.6	750	736.4	747.75	629708	747.75	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230214	73.95	74.5	73.85	74.1	2591	74.1	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230214	318.01	319.99	317.64	317.96	3631	317.96	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230214	211.3	213.27	211.3	212.63	1685	212.63	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230214	151.59	151.59	148.08	148.56	4235	148.56	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230214	1178	1181.45	1155.1	1161.7	990530	1161.7	down	down	correct
SBIN.NSE	State Bank of India	20230214	539.95	544.6	530.75	540.85	18559909	540.85	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20230214	10.1	10.2	9.5	9.6	63429	9.6	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230214	2700	2745	2681.65	2687.15	23158	2687.15	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230214	173	182.2	173	179.85	75366	179.85	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230214	169.8	171	162	162.65	762335	162.65	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230214	118.05	120.3	113.4	118.45	1443970	118.45	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230214	124.5	127.5	122.25	125.3	351886	125.3	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20230214	723.4	730	668	672.9	7191	672.9	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230214	37.5	39.5	35.5	39.35	183404	39.35	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20230214	300.1	301.95	282.6	285.85	79368	285.85	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230214	14.65	14.65	13.7	14.3	9252	14.3	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230214	73.8	74.2	72	72.15	291604	72.15	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230214	40.2	40.2	39.2	39.2	73505	39.2	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230214	264.4	264.4	258	259.55	26854	259.55	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230214	9.9	11.2	9.8	10	101209	10	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20230214	206.55	207.29	206.52	207.29	6619	207.29	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20230214	50.18	50.18	49.82	50.06	170832	50.06	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230214	184.5	185.59	184.26	185.41	198925	185.41	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230214	414.76	417.99	413	417.1	44985	417.1	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20230214	400.68	404.41	399	399.6	12745	399.6	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230214	1.25	1.25	1.25	1.25	17948	1.25
SEYAIND.NSE	Seya Industries Limited	20230214	27.7	27.7	27.7	27.7	0	27.7
SFL.NSE	Sheela Foam Limited	20230214	1199.2	1199.2	1179.6	1183.2	4527	1183.2	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230214	135.85	136.8	130.05	133.65	1492	133.65	down	down	correct
SGL.NSE	STL Global Limited	20230214	16.5	16.5	14.55	14.8	23165	14.8	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230214	55.4	55.45	52.3	52.85	11999	52.85	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230214	416.3	416.3	409	410.45	21711	410.45	down	down	correct
SHALBY.NSE	Shalby Limited	20230214	138.9	139.5	135.2	136.2	85565	136.2	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230214	148.85	151.85	147	149.9	221034	149.9	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20230214	662.5	664.5	650.25	652.55	8397	652.55	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230214	21	21	19.9	20	2335	20	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230214	333.1	333.9	327	328.4	14901	328.4	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230214	472.5	472.5	456.3	466.25	107747	466.25	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230214	681.9	682.3	665.05	667.15	5614	667.15	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230214	1208.9	1215.05	1174.3	1201.05	68184	1201.05	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230214	410.97	413.74	410.28	411.05	365	411.05	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230214	125.5	127.7	122.2	124.65	16707	124.65	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230214	241.1	242.3	238.1	239.3	39665	239.3	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230214	25.2	25.3	23.5	23.65	91102	23.65	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230214	89.95	92	85	86.25	6303	86.25	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230214	121.05	124.05	117.45	120.1	11007	120.1	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230214	117.95	117.95	113.55	114.3	118987	114.3	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230214	640.5	645.6	631.95	640.55	23699	640.55	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230214	44.5	44.5	41.25	42.65	18049	42.65	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230214	65.8	66.35	65	65.45	105703	65.45	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230214	24145.8	24729	24061.75	24634.8	75478	24590.26	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230214	171	175.2	169.55	171	24930	171
SHREERAMA.NSE	Shree Rama Multi	20230214	11.15	11.35	9.85	10.4	95606	10.4	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230214	1.25	1.3	1.2	1.25	961566	1.25
SHREYANIND.NSE	Shreyans Industries Limited	20230214	156.35	158.05	154.3	155.7	15032	155.7	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230214	277.9	277.9	251.4	262.45	67202	262.45	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230214	1301	1301	1215	1237.5	1951	1227.18	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230214	19.05	19.05	18.4	18.5	94542	18.5	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230214	292	296.8	291	292	58535	292
SHYAMTEL.NSE	Shyam Telecom Limited	20230214	8.9	8.9	8.1	8.7	1894	8.7	down	down	correct
SICAL.NSE	Sical Logistics Limited	20230214	154	154	154	154	0	154
SIEMENS.NSE	Siemens Limited	20230214	3135	3147.65	3080.1	3124.95	582713	3124.95	down	down	correct
SIGIND.NSE	Signet Industries Limited	20230214	35.95	36	34.8	35	12819	35	down	down	correct
SIL.NSE	Standard Industries Limited	20230214	30.25	30.65	29.55	29.9	35581	29.9	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230214	23.05	23.25	22.7	23	21128	23	down	down	correct
SILINV.NSE	SIL Investments Limited	20230214	338.45	338.45	311.1	316.55	351	316.55	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230214	23.2	24.2	23.05	23.05	21502	23.05	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230214	22.1	22.45	21.2	21.5	61573	21.5	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230214	50.8	50.8	47.3	47.55	59152	47.55	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230214	102	102	101	101.05	67901	101.05	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20230214	2.3	2.3	2.3	2.3	0	2.3
SIRCA.NSE	Sirca Paints India Limited	20230214	644	646.7	635.8	641.95	7362	641.95	down	down	correct
SIS.NSE	SIS Limited	20230214	362.1	366.15	359.35	363.5	64927	363.5	up	up	correct
SITINET.NSE	SITI Networks Limited	20230214	1.6	1.6	1.55	1.55	1400585	1.55	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20230214	484.6	484.6	468.15	469.25	68344	469.25	down	down	correct
SJVN.NSE	SJVN Limited	20230214	32.2	32.35	31.9	32.25	2561751	31.12	up	up	correct
SKFINDIA.NSE	SKF India Limited	20230214	4377	4388.95	4341	4350.1	4832	4350.1	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230214	2.65	2.65	2.65	2.65	0	2.65
SKIPPER.NSE	Skipper Limited	20230214	98.1	100.25	96.2	96.9	133119	96.9	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230214	204.95	206.5	194.7	194.7	144189	194.7	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230214	140.45	141.95	138	138.65	13429	138.65	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230214	75.1	75.5	73.75	73.95	14509	73.95	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230214	726.9	726.9	714.05	716.15	4600	716.15	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230214	582.15	593.95	570.3	573.15	650	573.15	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230214	72.5	73.95	71.15	72.05	12323	72.05	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230214	35	35.35	34.5	34.8	274676	34.8	down	down	correct
SOBHA.NSE	Sobha Limited	20230214	576.65	576.7	560.2	566.3	65539	566.3	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230214	385.45	389	381.5	383.8	21956	383.8	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230214	3730.5	3740.45	3656	3665.85	66910	3665.85	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20230214	531.4	550	530.3	539.85	25219	539.85	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20230214	14.3	14.3	13	14.3	737616	14.3
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230214	38.45	39	36.25	36.75	947	36.75	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230214	454.7	455	444.6	450.1	505324	450.1	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20230214	664	667	650	654.55	251612	654.55	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20230214	272.05	274.8	271	272.25	18049	272.25	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20230214	17.6	17.8	17.45	17.65	8834250	17.65	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230214	115.2	120.7	115.2	118.05	39539	118.05	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20230214	292.45	292.45	273.35	276.7	27044	276.7	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230214	583.2	600	576.5	587.7	103986	587.7	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230214	217.7	218.8	197.55	200.4	3435800	200.4	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20230214	23.55	23.9	21.9	22.4	366178	22.4	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20230214	225.75	226.85	220.95	223.85	92234	223.85	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20230214	68.95	69.9	66.2	67.5	361850	67.5	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20230214	1.35	1.45	1.35	1.35	22104	1.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230214	68.55	72.7	66.35	70	2676246	70	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20230214	35	35	33.2	33.35	3331412	33.35	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20230214	64	65.35	62.2	63	132118	63	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20230214	26.15	26.15	24.55	24.55	145628	24.55	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20230214	3.6	3.6	3.3	3.3	14710416	3.3	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20230214	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20230214	196.8	196.85	189.25	191.5	26735	191.5	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230214	2.45	2.45	2.4	2.45	403116	2.45
SRF.NSE	SRF Limited	20230214	2216	2237.05	2206.6	2226.85	506924	2226.85	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230214	518	518.05	495.2	497.35	15945	497.35	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230214	58.5	60	55.7	58.65	268944	58.65	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20230214	1262	1274.5	1249.9	1270.2	210017	1270.2	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20230214	153.5	155	149.5	151.25	61331	151.25	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20230214	1	1	1	1	0	1
STAR.NSE	Strides Pharma Science Limited	20230214	300.95	301.95	294	295.55	181156	295.55	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230214	110.55	111.1	108.5	110.2	72070	110.2	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230214	173.65	173.8	168	169.55	78993	169.55	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230214	80	80.25	78.9	79.15	7540	79.15	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20230214	59.9	59.9	58.8	59.3	2518	58.33	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20230214	13.5	14.05	13.4	14.05	3516487	14.05	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20230214	134.45	136	132.85	134.25	3281	134.25	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20230214	335.5	345.75	321.9	334.35	290241	334.35	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20230214	171	172.95	169	169.6	357957	169.6	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20230214	460.5	460.5	454.05	458.45	36732	458.45	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20230214	1105	1126	1100.1	1105.15	16586	1105.15	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20230214	32.25	32.45	31.8	32.25	1543053	32.25
SUBROS.NSE	Subros Limited	20230214	289.05	289.15	283.15	287.25	11439	287.25	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230214	369.5	380	363	364.25	58548	364.25	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20230214	3.6	3.7	3.45	3.45	113579	3.45	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230214	449.55	451.15	440.2	443.5	195767	443.5	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20230214	37.35	37.8	35.55	36.3	114383	36.3	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20230214	595.25	599.9	585	592.55	1214	592.55	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20230214	4637.55	4666.15	4555	4583.15	4153	4583.15	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230214	2.75	2.75	2.55	2.65	1157778	2.65	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230214	2335	2345.15	2310.35	2343.75	21614	2331.78	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230214	88.9	89.6	86.45	87	35751	87	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230214	305	311.95	297	300.8	1200	300.8	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230214	1025.3	1025.3	995.5	999.15	42388	999.15	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230214	139.8	142.85	136	140.3	809770	140.3	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230214	1018	1018.05	1003.25	1006.75	1832842	1006.75	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230214	318.4	323.25	307.05	308.6	224096	308.6	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230214	448.25	452.25	444.2	449.4	357384	449.4	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230214	219	221.8	206.85	219.2	42320	219.2	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230214	8.05	8.05	7.7	7.8	31618	7.8	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230214	328.9	348.7	328.9	346.55	18789	345.51	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230214	1.1	1.15	1.05	1.1	249306	1.1
SUPREMEIND.NSE	The Supreme Industries Limited	20230214	2640	2644.5	2519.95	2554.25	111366	2554.25	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20230214	20.8	20.8	20	20.05	31844	20.05	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230214	10.2	10.5	9.3	9.8	149890	9.8	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230214	56.1	56.75	54.1	55	8954	55	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230214	646.7	654	640	644.4	113711	644.4	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230214	104.95	107	103.65	106.4	455412	106.4	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230214	50.1	51.3	49.65	50.6	51975	50.6	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20230214	30	30	28.7	29.2	256711	29.2	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230214	59.4	60.5	58.1	59.4	183774	59.4
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230214	481.1	486.6	481	482.95	70317	482.95	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230214	4.5	4.5	4.2	4.35	101824	4.35	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230214	9.05	9.15	8.75	8.8	38860144	8.8	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230214	29.25	30.25	28.65	29.55	1296135	29.55	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20230214	280	282	268	272.75	221701	272.75	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230214	1570.1	1578.95	1554.05	1570.35	3562	1570.35	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230214	307.1	319.8	306.3	315.45	13943	315.45	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230214	297.5	300.9	295	300.05	211741	300.05	up	up	correct
SYMPHONY.NSE	Symphony Limited	20230214	1052	1068.15	1040.6	1055.25	99832	1055.25	up	up	correct
SYNGENE.NSE	Syngene International Limited	20230214	558.2	568.95	556.05	563.3	468449	563.3	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230214	102.95	103	100.15	101.5	2454	101.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230214	179.5	179.7	176.2	178.45	129735	178.45	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230214	21.1	21.1	20	20.25	265438	20.25	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230214	469.9	469.9	446	449.6	36224	448.66	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230214	616.4	622	610.1	615	105354	615	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230214	12.2	12.2	11.6	12.1	852	12.1	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230214	4.1	4.1	4.1	4.1	0	4.1
TARC.NSE	TARC Limited	20230214	39.7	40	38.25	38.7	520365	38.7	down	down	correct
TARMAT.NSE	Tarmat Limited	20230214	61	62.45	56.1	57.2	65705	57.2	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230214	9111.05	9111.05	8780	8829.05	2688	8829.05	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230214	1019	1023.65	1007.25	1009.95	386474	1009.95	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230214	209.4	210.7	207.55	209.55	151726	209.55	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20230214	1222.5	1244.5	1213.35	1237.9	186711	1237.9	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20230214	718	723.75	715	721	563171	721	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20230214	6580.1	6625	6562.2	6596.8	65601	6596.8	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20230214	2255	2267	2216.3	2242.2	14670	2242.2	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20230214	747.2	759.1	747.2	756.9	33888	756.9	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20230214	442	444.3	434.4	440.55	8565559	440.55	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20230214	222.5	224.6	220.3	222.15	1222504	222.15	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230214	203.7	204.5	201.85	203.1	5125639	203.1	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230214	109.55	109.9	108.25	109.25	31163587	109.25	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230214	636.2	644.9	630	642.5	17889	642.5	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230214	1999.9	1999.9	1970	1977.65	1715	1977.65	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230214	73.85	73.95	71.1	72.65	29165	72.65	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20230214	645	650.65	639	644.7	28080	644.7	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20230214	1509.7	1549.95	1491.55	1509.1	23914	1509.1	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20230214	3.25	3.25	3.25	3.25	0	3.25
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230214	473.05	485.55	464.1	467.5	11760	467.5	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20230214	1460	1475.9	1392.55	1407.8	16230	1407.8	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20230214	3505	3524.85	3495	3500.1	1579818	3500.1	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20230214	130.8	131.95	128.45	130.7	248727	130.23	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20230214	2474	2487.9	2446.1	2473.8	12430	2473.8	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20230214	9	9.3	8.65	8.75	4118	8.75	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20230214	1006.05	1025.7	1005.75	1012.05	2440189	1012.05	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230214	375	375.3	360	370.35	118045	370.35	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20230214	542.7	543.95	535	536.05	89162	536.05	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20230214	165.8	165.8	162.3	164.3	161147	164.3	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20230214	41.55	41.55	39.25	39.6	8708	39.6	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230214	55.7	55.75	53.65	54	20287	54	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230214	58.05	58.9	53.9	54.15	83236	54.15	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230214	49.1	49.2	46.15	47.4	1695723	47.4	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230214	72.65	73.7	72.1	72.7	335045	72.7	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20230214	9.5	9.85	9.05	9.8	12398	9.8	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230214	10.2	10.2	9.75	9.75	15625	9.75	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230214	1030	1030	1010.7	1019.4	1422	1019.4	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230214	87.5	88.1	86.5	86.6	1899	86.6	down	down	correct
THEJO.NSE	SM	20230214	1256.55	1310	1256.55	1297.1	2700	1297.1	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20230214	1335.1	1371.5	1303.25	1338.75	7827	1338.75	up	up	correct
THERMAX.NSE	Thermax Limited	20230214	2140	2155	2091	2139.35	38488	2139.35	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230214	66.9	68	64.5	65.45	345787	65.45	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230214	46.5	48.45	44.05	45.05	3896	45.05	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230214	490.9	492	474	476.8	49682	476.8	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20230214	117.85	118.05	112.5	116.35	218714	116.35	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230214	992	992	973	982.2	9020	971.99	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230214	1002.85	1007.9	972	974.8	15483	974.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230214	2529.35	2539	2453.15	2481.35	219326	2479.35	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230214	7.55	7.55	7.1	7.1	41953	7.1	down	down	correct
TIL.NSE	TIL Limited	20230214	170	170	162	168.1	963	168.1	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230214	47.7	51.3	47.7	48.95	2512	48.95	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230214	86.6	87.8	82.7	83.65	625122	83.65	down	down	correct
TIMKEN.NSE	Timken India Limited	20230214	3015	3026.95	2960	3013.5	19933	3013.5	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230214	316.25	317.75	313.25	316.4	69729	316.4	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230214	1731	1735	1646.05	1703.4	17298	1703.4	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230214	173	173	169.5	170.25	134231	170.25	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230214	15.35	16.5	14.4	14.55	3159891	14.55	down	down	correct
TITAN.NSE	Titan Company Limited	20230214	2528.95	2528.95	2480	2506.9	843477	2506.9	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230214	83.9	83.9	81.75	82.1	86471	82.1	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230214	244.95	245	228	230.35	776307	230.35	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230214	7.1	7.4	6.85	6.95	9488	6.95	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230214	95.95	95.95	92.1	93.15	1891	93.15	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230214	1521.4	1527.85	1508.7	1512.95	267626	1512.95	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230214	457.55	459.1	450.3	457	417319	445.53	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230214	139.5	139.5	132.35	134.85	9045	134.09	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230214	193.75	193.75	178	189	1958	189	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230214	35	35	33.1	33.4	29551	33.4	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230214	15	16.2	14.4	15	256573	15
TREJHARA.NSE	Trejhara Solutions Limited	20230214	67.55	67.55	63.45	63.7	29233	63.7	down	down	correct
TRENT.NSE	Trent Limited	20230214	1307.35	1325	1296.9	1320.6	316603	1320.6	up	up	correct
TRF.NSE	TRF Limited	20230214	162.15	165.5	162	163.15	7448	163.15	up	up	correct
TRIDENT.NSE	Trident Limited	20230214	31.95	32	31.5	31.55	2889881	31.55	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230214	99.6	100.3	95.6	97.45	118722	97.45	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230214	62.8	62.8	57.1	59.4	1584840	59.4	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230214	282	301.5	278	282.6	2986304	282.6	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230214	280.95	286.3	263.35	274.25	541884	274.25	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230214	943.2	943.2	920	931.45	4034	931.45	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20230214	773.6	773.6	760	762.75	17109	762.75	down	up	incorrect
TTL.NSE	T.T. Limited	20230214	76.15	77.5	76.05	76.2	5189	76.2	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230214	70.55	72.85	67	67.35	2692465	67.35	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20230214	33.2	33.25	31.7	32.55	4425046	32.55	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20230214	349.9	357.95	338.5	341.8	208329	341.8	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20230214	1071.05	1088.1	1055	1078.35	1083378	1078.35	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20230214	2876	2955	2781.6	2822.45	19365	2822.45	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20230214	224.25	225.05	218	218.35	669790	218.35	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20230214	2.25	2.25	2.25	2.25	108	2.25
TWL.NSE	Titagarh Wagons Limited	20230214	210.5	216	206.15	213.6	420831	213.6	up	down	incorrect
UBL.NSE	United Breweries Limited	20230214	1467	1469.95	1440	1460.15	181846	1460.15	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230214	113.65	113.65	111.05	112.3	13269	112.3	down	down	correct
UCOBANK.NSE	UCO Bank	20230214	27.9	28	27.15	27.35	6945603	27.35	down	down	correct
UFLEX.NSE	Uflex Limited	20230214	520	522.85	507.3	511.55	201812	511.55	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230214	82.6	83.5	81.1	81.35	62825	81.35	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230214	98.15	100	95.55	98.55	637934	98.55	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20230214	153.35	153.35	150.15	151	27303	151	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230214	2.25	2.3	2.2	2.2	436269	2.2	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230214	266.9	274.5	263	268.9	302492	268.9	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230214	27.6	27.95	26.95	27.65	3851010	26.88	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230214	7215.15	7229.9	7125.55	7139.2	328419	7139.2	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230214	61.65	61.9	59.45	60.05	7206	60.05	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230214	4.35	4.45	4.25	4.35	19776	4.35
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230214	321.7	323.15	312.8	313.75	38872	313.75	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230214	227.15	236.05	225.15	229.55	17714	228.94	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230214	155	171.95	153	157.9	75461	157.9	up	up	correct
UNIONBANK.NSE	Union Bank of India	20230214	71.5	72.25	69.95	71.8	7112400	71.8	up	up	correct
UNITECH.NSE	Unitech Limited	20230214	1.65	1.65	1.55	1.55	1307920	1.55	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230214	278.1	281.25	276.95	277.2	876	277.2	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230214	93.85	107.8	90.85	93.4	702463	93.4	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230214	308.85	314.9	296.9	298.65	54202	298.65	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230214	417	423	401	420.5	1620	420.5	up	up	correct
UPL.NSE	UPL Limited	20230214	736.5	766.95	735.6	761.6	7326901	761.6	up	up	correct
URJA.NSE	Urja Global Limited	20230214	8.9	9	8.8	8.85	630649	8.85	down	down	correct
USHAMART.NSE	Usha Martin Limited	20230214	186.45	191.5	185.3	186.45	808991	186.45
UTIAMC.NSE	UTI Asset Management Company Limited	20230214	681.55	691.75	675	681.2	48897	681.2	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230214	42.17	42.17	41.64	41.88	60920	41.88	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230214	40.87	40.87	40.11	40.29	34725	40.29	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230214	1901.99	1911.67	1894	1910.69	1861	1910.69	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20230214	642.02	648.98	629.5	646.32	21811	646.32	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20230214	48.98	49.04	48.6	48.89	2347	48.89	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230214	254.9	254.95	245.15	248.7	52030	248.7	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230214	87.1	89.45	83.4	84.15	90495	84.15	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20230214	2599.45	2648	2550	2573.4	17190	2573.4	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230214	311.25	322.75	309.9	312.1	250262	312.1	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230214	124.95	143.7	122.1	133.7	409956	133.7	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20230214	24.35	24.6	23.7	23.95	1850706	23.95	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230214	437.05	443.9	426.55	428.5	37645	428.5	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230214	50	50.25	49.6	49.95	14652	49.95	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230214	20	20.7	19.6	19.85	22761	19.85	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20230214	272.05	276.2	269	274.35	84265	274.35	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230214	31.05	31.85	30.25	31.45	601144	31.45	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20230214	26.15	27.15	22.65	23.15	365450	23.15	down	down	correct
VBL.NSE	Varun Beverages Limited	20230214	1287.85	1298.35	1252	1261.3	910652	1261.3	down	down	correct
VEDL.NSE	Vedanta Limited	20230214	310	314.75	309.1	314.2	6566932	314.2	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230214	1794.95	1794.95	1741	1746	28995	1746	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230214	150	151	148.05	150.45	11405	150.45	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230214	208.4	209	200	200.75	20493	200.75	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230214	1667.9	1670.5	1610	1656.75	5824	1656.75	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230214	99.55	101.5	98.5	100.35	22623	100.35	up	up	correct
VGUARD.NSE	V	20230214	247.6	247.95	241	242.1	100049	242.1	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230214	2898	2898	2742.4	2757.35	521	2757.35	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230214	2.3	2.4	2.25	2.4	36338	2.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230214	330	332.3	321.7	325.35	17903	325.35	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230214	412.25	418.45	399	412.6	183332	412.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20230214	2.75	2.75	2.6	2.75	119744	2.75
VIKASECO.NSE	Vikas EcoTech Limited	20230214	3.15	3.2	3.05	3.1	3435033	3.1	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230214	4.1	4.15	4.05	4.05	16364581	4.05	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20230214	0.55	0.6	0.55	0.6	786429	0.6	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20230214	1.55	1.55	1.45	1.45	123368	1.45	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230214	312	318	310	311.95	38213	311.95	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230214	1880	1901.45	1855	1859.85	79867	1859.85	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230214	1640	1640	1600	1608.35	2313	1608.35	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230214	55.45	55.45	54.5	54.55	3412	54.55	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230214	386.9	386.9	370	374.95	19244	374.95	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230214	44.85	44.85	43.5	44.55	129139	44.55	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230214	664.3	665.8	649.05	656.2	135727	656.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20230214	15.5	15.5	15.05	15.05	7093	15.05	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230214	379.8	379.8	373.85	376.45	13306	376.45	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230214	14	14.35	13.55	13.9	4396	13.9	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230214	0.5	0.55	0.45	0.5	10600617	0.5
VISHAL.NSE	Vishal Fabrics Limited	20230214	19.5	19.9	19.2	19.3	86965	19.3	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230214	270.05	272.7	262.4	267.25	55785	267.25	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230214	16.15	16.2	15.8	15.95	419731	15.85	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230214	1.1	1.1	1.05	1.05	470496	1.05	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230214	8.9	8.9	8.9	8.9	0	8.9
VLSFINANCE.NSE	VLS Finance Limited	20230214	186.3	186.3	184.75	185.1	124186	185.1	down	down	correct
VMART.NSE	V	20230214	2530.15	2530.15	2455.05	2468.15	37610	2468.15	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230214	2900.75	2995	2875	2946.75	12482	2946.75	up	up	correct
VOLTAS.NSE	Voltas Limited	20230214	848	871.4	847	856.8	1978175	856.8	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20230214	507.6	508.95	495.25	502.5	127478	502.5	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230214	343.7	346.65	336	343.3	49032	343.3	down	down	correct
VSTIND.NSE	VST Industries Limited	20230214	2966.2	2998.25	2913	2940.8	9214	2940.8	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230214	2259.9	2260.95	2210	2226.15	20108	2226.15	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230214	310	311.5	305.8	310	640004	310
WABAG.NSE	VA Tech Wabag Limited	20230214	340	342.65	320.15	327	418013	327	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230214	62	62	60.2	61.1	193274	61.1	down	down	correct
WANBURY.NSE	Wanbury Limited	20230214	43.4	44	42.65	43.75	2685	43.75	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20230214	72.8	72.8	71.2	71.55	15733	71.55	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230214	341.9	353	341.9	351.6	2038	351.6	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230214	86.55	87.5	84.05	84.9	186623	84.9	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230214	107.9	107.9	103	103.5	6424	103.5	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230214	202.5	204.45	192.05	194.45	1135462	194.45	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230214	135.1	136.8	133.1	133.6	203911	133.6	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230214	267.95	268	267.95	267.95	4	267.95
WELSPUNIND.NSE	Welspun India Limited	20230214	70.75	70.9	69.5	69.95	688401	69.95	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230214	8620	8625	8315.35	8390.7	414	8390.7	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230214	686.5	692	677.4	682.4	117984	682.4	down	down	correct
WHEELS.NSE	Wheels India Limited	20230214	526.5	534	522.95	530.6	3036	530.6	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230214	1292.5	1299.8	1283.3	1284.75	63356	1284.75	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230214	25.1	25.1	24.5	25.1	93381	25.1
WINDLAS.NSE	Windlas Biotech Limited	20230214	256	257	252	255.65	29323	255.65	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230214	45.85	45.85	43.25	43.85	80496	43.85	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230214	81	82.2	80	82.2	89	82.2	up	up	correct
WIPRO.NSE	Wipro Limited	20230214	403	406.45	401.5	405.1	2319411	405.1	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230214	188.2	189.9	184.3	186.9	588683	186.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230214	408.7	436.5	405.35	426.4	779567	426.4	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230214	104.9	104.9	102.25	102.55	2633	102.55	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230214	17.4	17.4	17.4	17.4	0	17.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230214	514.7	514.7	499.1	505.2	155922	505.2	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230214	61.5	61.7	58.65	60.1	161155	60.1	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230214	138.15	141	135.85	138.35	7358	138.35	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20230214	552.6	569.35	540.25	545.85	23814	545.85	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20230214	16.75	16.85	16.25	16.4	67042640	16.4	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20230214	542.8	554.5	525.75	534.2	3074	534.2	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230214	213.9	217.75	210.35	216.25	8849241	216.25	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20230214	5.7	5.7	5.15	5.15	1532752	5.15	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230214	11.8	11.8	10.8	10.9	2491368	10.9	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20230214	99.15	99.15	99.15	99.15	646	99.15
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230214	5.25	5.7	5.2	5.35	1109080	5.35	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20230214	252.5	261	246.5	256.85	1723090	256.85	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20230214	211.75	215	209.2	212.7	388996	212.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230214	92.7	95.45	92.65	93.5	12444	93.5	up	up	correct
ZOMATO.NSE	Zomato Limited	20230214	51.8	52.5	49.9	50.35	79395202	50.35	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230214	302	305.75	297.85	301.7	13605	301.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230214	148.05	149.6	143.35	145.05	76025	145.05	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230214	1409.15	1433.3	1394.05	1425	12919	1425	up	up	correct