CollectAI

close-nse_india_stocks

2023/02/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230227	68.3	69.15	66.8	67.15	48886	67.15	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230227	17	17.65	17	17.55	4465	17.55	up	up	correct
3MINDIA.NSE	3M India Limited	20230227	22000	22265	21650	21944.5	4044	21944.5	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230227	21.85	22.1	21.5	22.1	11682	22.1	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20230227	281	284.95	271	272.25	26790	272.25	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230227	189	201	188.65	197	912130	197	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230227	7.5	7.5	6.65	6.95	478251	6.95	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230227	7.2	7.4	7.05	7.1	494651	7.1	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230227	29.35	29.7	27.4	27.8	23762	27.8	down	down	correct
AARON.NSE	Aaron Industries Limited	20230227	206.35	206.35	206.35	206.35	3330	206.35
AARTIDRUGS.NSE	Aarti Drugs Limited	20230227	365	372.95	364	367	94528	367	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20230227	537.5	547.4	522.85	536.75	1360466	536.75	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230227	525.55	527.15	512.05	515.2	6605	515.2	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230227	21.8	21.8	20.2	20.9	9074	20.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230227	115.35	115.95	109	110.1	19555	110.1	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230227	1912.55	1912.55	1850	1866.05	187146	1866.05	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230227	38.95	39.5	38.1	38.9	223737	38.9	down	down	correct
ABB.NSE	ABB India Limited	20230227	3149.7	3179	3053.1	3108.05	220001	3108.05	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20230227	20232.55	20660	20052	20582.35	17630	20582.35	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230227	142.05	142.55	140.1	141.75	1704804	141.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230227	230	232.05	225.6	230.95	1977540	230.95	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20230227	35	35	35	35	0	35
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230227	40.91	41.14	39.82	40.29	7535	40.29	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230227	39	39	37.52	38.32	6913	38.32	down	down	correct
ACC.NSE	ACC Limited	20230227	1718	1727	1659	1694.8	871143	1694.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230227	1146	1147	1111.5	1113.6	15425	1113.6	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230227	16.55	16.7	15.7	16	42790	16	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230227	360.15	362.5	344.25	349.05	617188	349.05	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230227	1300	1313.8	1131.05	1193.5	10271008	1193.5	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230227	468	474.3	462.2	462.2	1064159	462.2	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230227	559	571.95	553.1	562	8484384	562	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20230227	142.05	145.6	139.35	139.35	9057254	139.35	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230227	676.7	676.7	676.7	676.7	73016	676.7
ADFFOODS.NSE	ADF Foods Limited	20230227	740	745.85	725.05	726.85	6234	726.85	down	down	correct
ADL.NSE	Archidply Decor Limited	20230227	59	59	56.35	58.8	436	58.8	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20230227	839.8	852.45	822.65	825.25	8007	825.25	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230227	20.35	21.1	20.05	20.3	26402	20.3	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230227	99	99	95	95.7	80504	95.7	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230227	70.55	71.95	68.45	69.1	30376	69.1	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230227	277	277.6	272.1	273.8	37478	273.8	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230227	354.2	357.8	351.55	354.05	213196	354.05	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230227	989.5	993.9	927.55	978.8	788288	978.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230227	623	629.95	615.3	617.8	17960	617.8	down	down	correct
AGRITECH.NSE	Agri	20230227	101.8	101.85	95.25	97.65	23020	97.65	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230227	32.95	32.95	31.05	31.35	123959	31.35	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230227	90.05	91	87.5	89.4	3315	89.4	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230227	115	115	105	106.8	6339	106.8	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230227	483.8	483.8	466.1	472.85	6576	472.85	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230227	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230227	2700.05	2727.65	2656	2675.95	74004	2675.95	down	down	correct
AIRAN.NSE	Airan Limited	20230227	15.5	15.5	15	15.1	63635	15.1	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230227	1176.15	1189.4	1162.9	1170.45	24371	1170.45	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230227	275.2	277	271.5	274.95	83278	274.95	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230227	5	5.05	4.85	4.85	587858	4.85	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230227	0.7	0.75	0.65	0.7	540132	0.7
AKASH.NSE	Akash Infra	20230227	29.9	29.9	27.65	27.9	31546	27.9	down	down	correct
AKG.NSE	AKG Exim Limited	20230227	28.3	28.3	27.25	27.85	43711	27.85	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230227	225.5	226.25	220.05	221.65	9596	221.65	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230227	9	9.1	8.6	8.8	159099	8.8	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230227	2204	2204	2133	2145.65	8231	2145.65	down	down	correct
ALANKIT.NSE	Alankit Limited	20230227	8.95	8.95	8.3	8.65	137950	8.65	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230227	560.9	560.9	556.05	558.1	2940	558.1	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230227	62.95	63.15	61.5	61.95	59561	61.95	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230227	828.35	840	811	815.55	7821	815.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230227	112.15	115.75	112	113	6651	113	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20230227	3297	3297	3253.3	3272.6	53733	3272.6	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230227	2512.75	2534	2481	2522.1	19262	2522.1	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230227	367.75	373.7	362	365.15	444571	361.95	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230227	484.1	484.1	470	474.3	21798	474.3	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230227	63.95	64.7	63.5	63.55	4436	63.55	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20230227	12.8	12.8	12.8	12.8	542110	12.8
ALPA.NSE	Alpa Laboratories Limited	20230227	61.95	61.95	57	57.55	46318	57.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230227	225.9	227.95	220	220.5	3629	220.5	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230227	1.8	1.8	1.7	1.8	13440	1.8
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230227	572.2	573	552.3	559.4	372265	559.4	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230227	1888	1900	1853.8	1867.85	43393	1867.85	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230227	1472	1475.05	1441.1	1449.75	5551	1449.75	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230227	340.4	344.45	326	329.9	8739164	329.9	down	down	correct
AMDIND.NSE	AMD Industries Limited	20230227	50.85	50.85	48.65	48.95	15950	48.95	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230227	912.3	930.95	901	907.75	38045	907.75	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230227	26.45	26.9	25.7	25.8	5754	25.8	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230227	603.3	606.25	591.5	595.85	17106	595.85	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20230227	108.25	109	101	103.9	1213663	103.9	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230227	113	113	113	113	15152	113
ANDHRAPAP.NSE	Andhra Paper Limited	20230227	433	433	420.15	422.05	26804	422.05	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230227	120.9	121.85	115.45	116.3	135606	116.3	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230227	21.7	21.9	20.5	21.05	208764	21.05	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230227	35.35	35.35	32.15	32.55	45764	32.55	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230227	4.95	4.95	4.6	4.65	77616	4.65	down	down	correct
ANMOL.NSE	Anmol India Limited	20230227	156.05	156.95	154.65	155.35	239324	155.35	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230227	9.2	9.2	8.6	8.8	124594	8.8	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230227	0.7	0.7	0.6	0.6	622114	0.6	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20230227	1172	1172	1104.15	1143.1	40156	1143.1	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230227	645.35	647.7	638.1	644.7	109115	644.7	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230227	2278.8	2313.85	2148.65	2158.85	96699	2158.85	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230227	167	167.95	162.5	163.25	6363	163.25	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230227	432.95	432.95	420.95	421.85	31709	421.85	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230227	213.9	213.9	208.5	210.45	33887	210.45	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230227	1227.2	1250	1219.1	1240.6	517294	1240.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230227	527	529.9	507.5	510.05	148299	510.05	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230227	309	309	293.7	295.05	100231	295.05	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230227	4485	4494.75	4415.05	4439.75	215703	4439.75	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230227	496.3	496.3	480.6	484.75	24306	484.75	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230227	318.65	319.3	309.45	314.35	1693961	314.35	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230227	1102.05	1128	1071.9	1084.75	905	1084.75	down	down	correct
APTECHT.NSE	Aptech Limited	20230227	334	335.2	319.8	322.15	113435	322.15	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230227	248.3	251.65	243.65	246.15	111666	246.15	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230227	57.25	57.75	55	55.35	13437	55.35	down	down	correct
ARCHIES.NSE	Archies Limited	20230227	20.05	20.8	19.15	20.15	32679	20.15	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230227	34	35	32.85	33.25	2670	33.25	down	down	correct
ARIES.NSE	Aries Agro Limited	20230227	164.7	164.7	156.85	160.9	129705	160.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230227	47.9	48.1	41.65	44.05	86305	44.05	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230227	209	209.1	204.6	206.1	108134	206.1	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230227	1390	1420	1350	1395.6	12603	1395.6	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230227	44.1	44.1	42.5	42.55	5287	42.55	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230227	185	185	176.55	180.25	10626	180.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20230227	6	6	5.65	6	1534991	6
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230227	19.35	19.65	18	19.55	45252	19.55	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230227	67.4	67.45	66	66.35	31165	66.35	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230227	97.25	97.95	93.6	93.75	189	93.75	down	down	correct
ARVIND.NSE	Arvind Limited	20230227	79.45	82.9	77.7	81.85	875297	81.85	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230227	271.1	276.5	266.1	269.8	148305	269.8	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230227	248.8	257	243.65	247.55	33528	247.55	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230227	487	488.65	465.05	467.85	140721	467.85	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230227	190	190	185.5	186.3	12424	186.3	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230227	289.4	294.55	280	283.15	19630	283.15	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230227	360.1	363.95	351	353.65	31181	353.65	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230227	108.35	109	104.5	105	197332	105	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20230227	144.9	144.9	142.05	142.85	12217	142.85	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20230227	15.4	15.45	14.55	14.7	76904	14.7	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20230227	75.2	76.45	73.6	75.6	550006	75.6	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20230227	141	142.25	137.6	141.25	13186652	141.25	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230227	71.5	71.9	70.05	70.55	3365	70.55	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20230227	2740.4	2758.65	2725.05	2749.9	561317	2749.9	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20230227	39.8	39.85	38.1	38.4	296259	38.4	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230227	209	212	202.5	203	5477	203	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230227	1403	1403	1333	1340.55	21837	1340.55	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230227	234	236.95	227.6	228.4	194319	228.4	down	down	correct
ASTRAL.NSE	Astral Limited	20230227	1870	1877.8	1828	1873.25	454809	1404.94	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230227	269	269	259	261.05	238464	261.05	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230227	3342	3353.75	3316.5	3333.4	3708	3333.4	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230227	24.65	24.7	23.25	23.35	53168	23.35	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230227	894.85	908.15	838.6	855.6	8091	855.6	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230227	714.25	714.25	714.25	714.25	174885	714.25
ATLANTA.NSE	Atlanta Limited	20230227	12.5	13.2	12	12	10320	12	down	down	correct
ATUL.NSE	Atul Ltd	20230227	7140	7140	6950	7030.65	31812	7030.65	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230227	362.7	362.75	341.55	344.9	307724	344.9	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20230227	598.05	600.4	586.2	597.2	1169695	597.2	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20230227	371.5	375.2	350.15	352.15	90158	352.15	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230227	469.25	470.25	456	458.2	1045308	458.2	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20230227	63.05	63.7	62.55	62.8	1279	62.8	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20230227	2370	2370	2290	2298.05	19098	2298.05	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20230227	69	69.5	67.7	67.95	14636	67.95	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20230227	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230227	437.2	437.2	420.05	422.9	25328	422.9	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20230227	373	373	365.45	367.6	87319	367.6	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20230227	88.2	89.35	86.3	86.8	86259	86.8	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20230227	263	263	253	254.4	29409	254.4	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20230227	851.85	858.45	845.95	854.35	8064267	854.35	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20230227	408.98	408.98	399.7	406.46	327	406.46	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20230227	11.05	11.05	10.7	10.74	8943	10.74	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230227	303.1	309.9	300	302.25	57574	302.25	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20230227	47.65	47.67	47.45	47.46	50874	47.46	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230227	77.28	77.28	76.3	76.61	5197	76.61	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230227	185.15	185.96	184.31	185.41	9593	185.41	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20230227	319.98	322	307.3	309.95	6594	309.95	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230227	61.7	61.7	59.85	60.65	13151	60.65	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230227	91.2	98.9	91.2	93	2848	93	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230227	4.65	4.65	4.45	4.55	72036	4.55	down	down	correct
BAJAJ.NSE	AUTO	20230227	3799.95	3799.95	3626.05	3639.85	822866	3639.85	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230227	167	168.15	164.05	164.45	172605	164.45	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230227	1126	1126	1095.05	1104.8	149959	1104.8	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230227	1357.95	1367.25	1345	1361	972575	1361	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230227	12.7	12.7	12.2	12.45	2818876	12.45	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230227	6100	6115.5	6010	6086.9	17275	6086.9	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230227	6215	6241	6135	6194.5	595004	6194.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230227	43.25	43.85	42.4	42.75	56176	42.75	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230227	2158	2175	2135.15	2157.9	23292	2157.9	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230227	550.6	550.6	531	532.85	1321	532.85	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230227	34.2	34.2	32.7	33.2	1667	33.2	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230227	2048.5	2049.45	2007.1	2043.85	118904	2043.85	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230227	0.85	0.85	0.75	0.75	683849	0.75	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230227	115	115.4	113	113.45	96641	113.45	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230227	73.45	73.8	71	71.6	9559	71.6	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230227	361	363.4	349.3	358.95	2124251	358.95	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230227	75.4	75.4	71.05	72.3	14767	72.3	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230227	2770	2770	2748	2750.9	2518	2750.9	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230227	225.85	230.6	213.45	216.1	174593	216.1	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230227	228.8	229.2	222.8	227.4	4457508	227.4	down	down	correct
BANG.NSE	Bang Overseas Limited	20230227	40.7	40.9	38.55	38.95	14690	38.95	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20230227	78.8	78.8	75.85	76.35	4375	76.35	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230227	154.5	159.4	153.6	159	29046654	159	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230227	405.84	409	403	408.36	482266	408.36	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20230227	69.5	70.4	66.05	66.9	23297557	66.9	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230227	135.6	136.9	128.4	130.1	78704	130.1	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230227	740	742.95	715.2	729.2	56250	729.2	down	down	correct
BASF.NSE	BASF India Limited	20230227	2335	2335	2301	2305.3	10006	2305.3	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230227	41	41.9	37	38.45	112924	38.45	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230227	1425.85	1425.85	1382.5	1391.7	409843	1391.7	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230227	4458	4459.9	4377.15	4393.65	5772	4393.65	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230227	2577	2613.45	2498.1	2507.6	8348	2507.6	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230227	880	887.7	858	859.7	31672	859.7	down	down	correct
BCG.NSE	Brightcom Group Limited	20230227	23.35	23.4	22.9	23.05	11090664	23.05	down	down	correct
BCLIND.NSE	BCL Industries Limited	20230227	440	441.75	417	420.3	110257	420.3	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20230227	4.45	4.7	4.45	4.65	75362	4.65	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20230227	955	977.5	922.15	941.25	1624378	941.25	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230227	21.95	21.95	21.5	21.65	14323	21.65	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230227	527	527	506.25	509.6	195540	509.6	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230227	52.6	55.4	52.5	52.7	4714	52.7	up	up	correct
BEL.NSE	Bharat Electronics Limited	20230227	95.35	95.7	93.15	95.4	13928820	95.4	up	down	incorrect
BEML.NSE	BEML Limited	20230227	1331.05	1349.4	1280	1286.2	98359	1286.2	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20230227	104	104.05	101.75	102.35	113324	102.35	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20230227	556.25	559.15	549.55	556.95	345098	556.95	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20230227	1111	1119.85	1085	1109.05	70692	1109.05	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20230227	409	416.05	399	401.9	28808	401.9	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20230227	346.1	348.75	333	334.45	116596	334.45	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230227	2.95	2.95	2.95	2.95	7	2.95
BGRENERGY.NSE	BGR Energy Systems Limited	20230227	48.3	49	47.1	47.4	66394	47.4	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20230227	125.45	127.7	124.65	126.85	9158	126.85	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20230227	48.5	49.2	46.15	46.9	20012	46.9	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230227	4.65	4.75	4.05	4.35	435678	4.35	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230227	824	829.4	813	821.8	1144982	821.8	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230227	119.8	119.8	113.05	114.2	28489	114.2	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230227	8948.2	8982.9	8823	8890.85	2182	8890.85	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230227	95.85	95.85	89.75	92.35	261219	92.35	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230227	753	754.4	738.45	752.9	6719439	752.9	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230227	68.35	68.6	66.3	67.1	10127233	67.1	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230227	147.1	155.45	145	146.95	150821	146.95	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230227	197.8	202.35	193.85	194.5	16717	194.5	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230227	20.65	20.9	19.7	19.75	379963	19.75	down	up	incorrect
BIOCON.NSE	Biocon Limited	20230227	226.3	230.4	222.5	229.6	3574047	229.6	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230227	51	52.6	45.1	46.1	284937	46.1	down	up	incorrect
BIRET.NSE	RR	20230227	274.4	274.4	268.1	269.04	32645	269.04	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20230227	131.35	131.35	126.4	127.15	61776	127.15	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20230227	869	871.1	843.15	852.9	46715	852.9	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230227	54.2	54.5	51.65	52.6	33052	52.6	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20230227	4.35	4.45	4.25	4.35	122119	4.35
BKMINDST.NSE	BKM Industries Limited	20230227	1.1	1.1	1	1.05	52365	1.05	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20230227	26.5	26.5	23.35	23.65	50404	23.65	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230227	79.8	80	77.25	78.35	369886	78.35	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230227	29	29.45	27.1	28.2	309221	28.2	down	up	incorrect
BLS.NSE	BLS International Services Limited	20230227	159.95	159.95	151.7	154.9	2257141	154.9	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20230227	0.4	0.45	0.4	0.45	49877	0.45	up	down	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20230227	6250	6310	6151.6	6291.05	12534	6291.05	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20230227	1462.15	1474	1421	1428.65	49477	1428.65	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230227	63	63.2	62.2	62.7	120305	62.7	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230227	67.25	67.25	63.4	64.05	891086	64.05	down	down	correct
BOROLTD.NSE	Borosil Limited	20230227	329.25	331.95	317.95	318.95	62541	318.95	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20230227	453.4	456	445.35	451	92781	451	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230227	17800	18000	17480.05	17878.35	16150	17878.35	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230227	318.2	321.15	314.65	320.45	1981001	320.45	up	up	correct
BPL.NSE	BPL Limited	20230227	59.65	61	58.25	59.7	100149	59.7	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230227	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230227	468.95	481	454.95	476.6	237407	476.6	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20230227	4428.55	4470	4375	4388.25	162723	4388.25	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230227	30.3	30.85	29.25	29.35	25903	29.35	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230227	97.9	97.9	90.45	91	13090	91	down	down	correct
BSE.NSE	BSE Limited	20230227	440	442.75	427.05	435.75	813623	435.75	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230227	328.85	339.25	328.85	328.85	177686	328.85
BSL.NSE	BSL Limited	20230227	170.95	170.95	162.05	162.65	1920	162.65	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230227	50.7	50.99	49.7	50.06	126563	50.06	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230227	19.7	19.74	19.5	19.58	91030	19.58	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230227	282.4	284.9	272.35	277.75	1433566	277.75	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230227	4.7	4.7	4.4	4.45	89543	4.45	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230227	1348.45	1359.95	1330.6	1339.05	2249	1339.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230227	24.9	25.1	24	24.65	2619	24.65	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230227	42.5	42.5	40.2	40.55	23415	40.55	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230227	15.35	15.7	13.35	14.35	37058	14.35	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230227	138.2	139.45	134	135.05	142502	135.05	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230227	2292	2292	2252.35	2267.7	104535	2267.7	down	down	correct
CANBK.NSE	Canara Bank	20230227	270.9	277.2	269.45	276.1	7397267	276.1	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230227	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230227	567	573.8	561.75	570.2	445168	570.2	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230227	1004.4	1020.95	831.4	896.55	98571	896.55	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230227	117.1	124.45	114.6	120.45	455791	120.45	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230227	663.1	679	657.85	663.3	71703	663.3	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20230227	79.3	79.3	74.65	76	6277	76	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230227	978	981.45	956.35	967.6	79652	967.6	down	down	correct
CAREERP.NSE	Career Point Limited	20230227	167.9	179.9	164.8	169.7	284620	169.7	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20230227	645	646.15	624.8	630.25	57920	630.25	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230227	509	513.75	476.5	480.45	168193	480.45	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230227	119	119	116.55	117.05	247057	117.05	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230227	1.45	1.45	1.45	1.45	26021	1.45
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230227	7.1	7.1	6.85	6.95	22582	6.95	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230227	547.65	551.65	534.55	536.35	80892	536.35	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230227	992	992	972.1	979.8	376442	979.8	down	down	correct
CEATLTD.NSE	CEAT Limited	20230227	1464	1464	1418	1429.15	97046	1429.15	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230227	13.9	14	13.45	13.55	36907	13.55	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230227	360.35	363.35	358	359.7	35549	359.7	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20230227	9.1	9.35	8.9	8.95	72267	8.95	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20230227	25.35	25.55	24.8	25.15	5513104	25.15	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20230227	21.1	21.15	20.55	20.65	69623	20.65	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230227	570.5	570.5	545	549.45	8538	549.45	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230227	513.75	515.5	506	509.4	54147	509.4	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230227	603	616.45	588	612.1	189739	612.1	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20230227	6150	6427.9	6015	6366.85	68913	6366.85	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230227	9.05	9.4	8.55	8.6	839766	8.6	down	down	correct
CESC.NSE	CESC Limited	20230227	72.05	72.1	69.05	69.75	7682886	69.75	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230227	695.45	698.25	684.4	689.55	175439	689.55	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230227	314.4	319.75	308.4	310.9	3505642	309.31	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230227	362	371	349	364.15	216459	364.15	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230227	274	278.2	268.2	271.15	603672	271.15	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230227	251.8	254.95	250.1	251.15	15241	251.15	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230227	264	264.05	260.9	261.65	35126	261.65	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230227	276	281.95	265	272.1	11716	272.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230227	382	423.2	373.3	408.35	1042642	408.35	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230227	230.5	230.7	223	226.05	302531	226.05	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230227	760	768.1	750	762.15	592151	762.15	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230227	583.55	587.6	576	577	209104	577	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230227	714	714.1	698	708.15	107637	708.15	down	down	correct
CINELINE.NSE	Cineline India Limited	20230227	104.5	104.5	101.5	102	24317	102	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230227	10.75	11.15	10.5	11	21972	11	up	up	correct
CIPLA.NSE	Cipla Limited	20230227	965.6	968.6	948.65	950.2	1377270	950.2	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230227	1401.7	1408.75	1380	1386.1	19211	1386.1	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230227	57	57	53.95	54.1	27296	54.1	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20230227	313.9	313.9	305	305.3	12887	305.3	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230227	158	160.35	148.35	150.5	295934	150.5	down	down	correct
CMICABLES.NSE	CMI Limited	20230227	15.15	15.4	14.45	14.45	19250	14.45	down	down	correct
COALINDIA.NSE	Coal India Limited	20230227	217	218	215.1	216.95	4841279	216.95	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230227	457.6	464.45	456.1	460.9	206394	460.9	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230227	36.7	36.7	34.5	34.7	1766635	34.7	down	down	correct
COFORGE.NSE	Coforge Limited	20230227	4382	4382	4156	4273.95	464622	4273.95	down	down	correct
COLPAL.NSE	Colgate	20230227	1460	1466.25	1446.1	1459.7	224285	1459.7	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230227	15.35	16.35	15.35	15.5	280387	15.5	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20230227	17.25	17.3	16.8	17.05	28283	17.05	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230227	594.05	594.5	582.5	590.25	1261689	590.25	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230227	59.95	59.95	57.5	58.5	408970	58.5	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230227	111.4	113.3	105	106.3	2455	106.3	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230227	457.2	466.75	453.2	459.1	9155	459.1	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230227	32.95	32.95	31.9	32.1	14705	32.1	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230227	65.8	65.9	63.15	63.55	50196	63.55	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230227	883.9	896.95	878.05	891.9	336552	891.9	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230227	4.1	4.1	3.85	4	13125	4	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230227	39.14	39.5	38.85	39.43	2194743	39.43	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230227	3393	3417.65	3269.9	3305.1	104197	3305.1	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230227	427.15	428	411.95	423.55	11521	423.55	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230227	4.15	4.8	4.05	4.15	1504	4.15
CREDITACC.NSE	CreditAccess Grameen Limited	20230227	1007	1013.4	962.95	977.8	367631	977.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20230227	169.25	171.2	166.85	167.75	5320	167.75	down	down	correct
CRISIL.NSE	CRISIL Limited	20230227	3218.25	3360.4	3150	3341.65	52289	3341.65	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230227	300.1	301.9	293.5	300.85	2079316	300.85	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20230227	231.1	231.2	222.05	222.85	245805	222.85	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230227	56.4	56.4	51.8	52.05	17669	52.05	down	down	correct
CUB.NSE	City Union Bank Limited	20230227	135	136.4	133.6	135	4174557	135
CUBEXTUB.NSE	Cubex Tubings Limited	20230227	31.9	32.15	29.25	29.65	47023	29.65	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230227	1570	1585	1550	1568.35	446642	1568.35	down	down	correct
CUPID.NSE	Cupid Limited	20230227	246	247.5	242.7	243.55	20435	243.55	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230227	17.95	18.2	17.1	17.45	26626	17.45	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230227	125.55	126	122.05	124.2	24744	124.2	down	down	correct
CYIENT.NSE	Cyient Limited	20230227	964.8	973	948.6	966	338123	966	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230227	98.95	104.75	97	97.7	2877528	97.7	down	down	correct
DABUR.NSE	Dabur India Limited	20230227	534	534.05	523.3	526.2	1746670	526.2	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230227	1881	1885.5	1815.8	1838	351098	1838	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230227	320	320.7	311.05	314.95	59279	314.95	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230227	45.75	47.15	44.5	44.95	2909	44.95	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20230227	16.65	17.2	16.5	16.55	288950	16.55	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230227	321.4	321.5	295.2	298.2	356780	298.2	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230227	96	96.95	95.1	95.75	87602	95.75	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230227	196	198.45	195.15	196.5	418805	196.5	up	up	correct
DBREALTY.NSE	D B Realty Limited	20230227	58.5	58.6	55.1	56.8	248138	56.8	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230227	28.95	28.95	26.5	26.5	20674	26.5	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230227	120.3	124.1	115.3	118.8	1907639	118.8	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20230227	113.75	115.3	111.1	111.7	1578510	111.7	down	down	correct
DCM.NSE	DCM Limited	20230227	76.55	76.55	75	75.2	14273	75.2	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230227	3.75	3.8	3.55	3.7	9485	3.7	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230227	132.45	132.45	129.5	129.95	35275	129.95	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230227	848.85	853.95	831	840.6	11979	840.6	down	down	correct
DCW.NSE	DCW Limited	20230227	48.65	49	47.7	47.95	578584	47.95	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230227	458	462.05	443.2	447.2	5682	447.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230227	630.6	630.6	616	618.3	127067	618.3	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230227	1810	1815	1765	1808.8	318185	1808.8	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230227	111.8	112	109.8	110.15	1492	110.15	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20230227	275.9	276.4	260.55	263.65	44580	263.65	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230227	319.2	319.2	293.6	300.2	6580	300.2	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230227	183.9	184	179.65	181.65	1696533	181.65	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230227	70.95	72	66.8	67.7	22768	67.7	down	down	correct
DEN.NSE	DEN Networks Limited	20230227	30.55	30.55	29.9	30.15	429897	30.15	down	down	correct
DENORA.NSE	De Nora India Limited	20230227	870.1	885	845.05	855.55	9156	855.55	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230227	148.95	151.5	146.65	148.3	731460	148.3	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20230227	458.05	461	457.05	458.25	5605	458.25	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230227	16.15	16.15	15.2	15.4	6333	15.4	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230227	213	214.55	207.15	210.25	123195	210.25	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230227	15.45	15.5	14.9	15.1	757215	15.1	down	down	correct
DHANI.NSE	Dhani Services Limited	20230227	31.6	31.6	30.35	30.6	892529	30.6	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230227	677.25	677.25	652.95	657.25	9654	657.25	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230227	9.8	10.25	9.65	9.7	9639	9.7	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230227	606.05	616	585	590.75	2530	590.75	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230227	789	809.95	789	802.55	4522	802.55	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230227	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230227	380.05	386.9	376.15	381.55	1956	379.55	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230227	20.45	20.95	19.7	19.9	44342	19.9	down	down	correct
DISHTV.NSE	Dish TV India Limited	20230227	14.5	14.5	13.85	13.95	2804467	13.95	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230227	2917	2917	2845	2858.5	216200	2858.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230227	2800	2800.05	2705.95	2778.85	300700	2778.85	down	down	correct
DLF.NSE	DLF Limited	20230227	347.4	351.4	342.4	349.95	3701975	349.95	up	up	correct
DLINKINDIA.NSE	D	20230227	240	240.35	227	230.05	223917	230.05	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230227	3485.05	3499.9	3441	3491.3	132235	3491.3	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230227	3.1	3.15	2.95	3.1	52017	3.1
DODLA.NSE	Dodla Dairy Limited	20230227	485	494.4	484	488.8	11112	488.8	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230227	325	325	310.6	314.7	48461	314.7	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230227	79	79.65	75.7	76.65	183289	76.65	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230227	310	312.95	303.6	306.65	4816	306.65	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230227	11.8	12	10.5	11.5	62197	11.5	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230227	351	351	341.1	347.55	3141	347.55	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230227	28.1	31	28.1	31	2831	31	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230227	335	335.1	325.65	327.45	78620	327.45	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230227	4491.1	4491.1	4355	4421	274114	4421	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230227	399	399	373.2	373.2	26632	373.2	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230227	204.6	207.5	201.15	203.15	3266	203.15	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230227	8.55	8.7	7.9	7.95	309058	7.95	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230227	222.5	224.35	219.5	221.35	18961	221.35	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230227	87.2	87.25	83.15	83.7	538378	83.7	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230227	2564.65	2583.4	2465.15	2525.75	4991	2525.75	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20230227	274.75	280.8	271	272.45	24541	272.45	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230227	47.45	47.5	45.95	46.65	4812340	46.65	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20230227	2.95	2.95	2.8	2.9	33542	2.9	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20230227	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230227	4380.01	4380.01	4380.01	4380.01	1	4380.01
EBBETF0423.NSE	Edelweiss Amc Ltd	20230227	1256.95	1256.95	1219.34	1221.05	15547	1221.05	down	up	incorrect
EBBETF0425.NSE	Edelweiss Amc Ltd	20230227	1104	1105.5	1103.55	1104.93	9818	1104.93	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20230227	1278.7	1278.7	1231.66	1241.71	8206	1241.71	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20230227	1107.2	1108.89	1104.31	1108.35	10691	1108.35	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20230227	1446.6	1446.6	1413.65	1424.55	43342	1424.55	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230227	66.2	66.3	62.35	63.3	1788740	63.3	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20230227	1.85	1.9	1.8	1.8	19428	1.8	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20230227	3200	3205.4	3102.05	3131.05	482530	3131.05	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20230227	498	511.05	491.3	503.65	117612	503.65	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230227	398	398	377.4	381.85	20527	381.85	down	down	correct
EIHOTEL.NSE	EIH Limited	20230227	161.2	162.1	158.15	158.85	230388	158.85	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230227	366.95	369	356.25	364.15	3618	364.15	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230227	79.95	80.9	75.25	76.3	1006880	76.3	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230227	407.95	407.95	375.05	379.8	498567	379.8	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230227	33.8	34.05	32.7	32.85	754118	32.85	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230227	59.75	60.1	59.05	59.3	39610	59.3	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230227	443.95	445.5	425.1	429.15	175307	429.15	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230227	35.3	35.3	32.35	33.6	10338	33.6	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20230227	381.9	399.65	374.8	390.15	316688	390.15	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20230227	119.7	120.15	111.7	114.05	31866	114.05	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20230227	68.1	68.75	66.5	67.15	12982	67.15	down	up	incorrect
EMCO.NSE	EMCO Limited	20230227	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20230227	67.45	68.2	66	67.9	9630	67.9	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20230227	88	91.9	88	89.75	6828	89.75	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20230227	1295	1299.3	1259.2	1270.65	16827	1270.65	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20230227	18.4	19.8	18.25	18.35	40333	18.35	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20230227	72.15	72.2	70.6	71.1	1061426	71.1	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20230227	125.05	127.95	121.4	123.35	49040	123.35	down	up	incorrect
EPL.NSE	EPL Limited	20230227	160.4	161.2	156.2	158.35	337630	158.35	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230227	67	70.4	66.85	69.45	9703171	69.45	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20230227	649	649	632.05	634.05	11771	634.05	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20230227	29.8	29.8	27.25	27.25	566769	27.25	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230227	3994	3994	3798	3809.4	5013	3809.4	down	down	correct
ESCORTS.NSE	Escorts Limited	20230227	2016.6	2019.8	1956.55	1981.75	286611	1981.75	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230227	8.8	9	8.3	8.45	141657	8.45	down	down	correct
ESTER.NSE	Ester Industries Limited	20230227	95.4	95.4	89.8	90.3	118485	90.3	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230227	318.75	323.85	316.45	318.9	44748	318.9	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20230227	735.95	741.5	727	733.6	8011	733.6	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230227	0.45	0.45	0.35	0.4	6086322	0.4	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20230227	925	933.45	915.7	916.95	6202	916.95	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230227	175.2	175.3	171.6	173.45	1136594	173.45	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230227	1425	1425	1350.05	1355.45	21077	1355.45	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20230227	116.6	121	113.85	120.5	101142	120.5	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230227	231	233	221.45	223	297646	223	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230227	971.05	971.05	940.95	946.55	10673	946.55	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230227	232.7	233	227.8	229.05	184576	229.05	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230227	0.9	0.95	0.85	0.85	8994930	0.85	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20230227	2.45	2.5	2.35	2.35	3567766	2.35	down	down	correct
FDC.NSE	FDC Limited	20230227	266.8	269.25	265	268.45	35130	268.45	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230227	127	129	125.8	128.65	8137444	128.65	up	up	correct
FEL.NSE	Future Enterprises Limited	20230227	1.1	1.1	1	1.1	555074	1.1
FELDVR.NSE	Future Enterprises Limited	20230227	6.35	6.6	6.05	6.2	6046	6.2	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20230227	1609.1	1609.3	1535	1546.05	22649	1546.05	down	down	correct
FILATEX.NSE	Filatex India Limited	20230227	38.9	38.9	37.6	38.2	472419	38.2	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230227	720.75	720.75	690.55	701.4	748999	701.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230227	4807.3	4807.3	4688.3	4707.3	19413	4707.3	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230227	170	170.8	166	167.1	165739	167.1	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230227	27.75	28.7	27	28.4	5984	28.4	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230227	5.4	5.4	5	5.15	131880	5.15	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230227	3050	3115	3040.05	3098.1	116198	3098.1	up	up	correct
FMGOETZE.NSE	Federal	20230227	308	308.45	302.55	305.55	64797	305.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230227	5.25	5.25	4.9	4.95	94970	4.95	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20230227	1237.7	1244.15	1200	1213.35	16955	1213.35	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230227	270.95	273.4	262.65	265.7	591691	265.7	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230227	2021.3	2061.05	1965.3	1999.2	2514	1999.2	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230227	2.95	2.95	2.95	2.95	232267	2.95
FSC.NSE	Future Supply Chain Solutions Limited	20230227	19.3	19.3	18.4	18.4	12645	18.4	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20230227	115.6	115.95	111	113.15	2230626	113.15	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230227	159.5	161	152.05	153.05	234714	153.05	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230227	232.7	232.7	227	229.3	177758	229.3	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230227	103.85	106.2	103.15	104.15	27802826	104.15	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20230227	2.75	2.8	2.6	2.65	247796	2.65	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230227	2396.7	2409.3	2363.25	2373.5	6953	2373.5	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230227	60.4	60.4	57.5	57.95	35639	57.95	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230227	525	525	501.05	505.75	3351	505.75	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230227	874.25	882	851.15	876.65	16343	876.65	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230227	165.95	167.05	159.7	161.7	191666	161.7	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230227	328.95	328.95	310.25	312.6	26933	312.6	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230227	3.85	3.95	3.8	3.9	47598	3.9	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20230227	106	108.75	100.5	101.85	4787	101.85	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20230227	1.1	1.15	1.1	1.15	2292	1.15	up	down	incorrect
GARFIBRES.NSE	Garware Technical Fibres Limited	20230227	2984.9	2993.55	2889.55	2945.45	17588	2945.45	down	up	incorrect
GATI.NSE	Gati Limited	20230227	115	116.25	110.5	111.45	278249	111.45	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20230227	0.85	0.85	0.8	0.85	143948	0.85
GAYAPROJ.NSE	Gayatri Projects Limited	20230227	6.7	6.7	6.25	6.7	481678	6.7
GEECEE.NSE	GeeCee Ventures Limited	20230227	145.3	145.3	137.2	138.1	2441	138.1	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20230227	131.65	131.95	124.5	125.3	114791	125.3	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230227	60	61.05	58	58.75	145997	58.75	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20230227	389.7	389.7	374	378.15	16228	378.15	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230227	15.15	15.35	14.1	14.55	248898	14.55	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230227	91.9	92.75	87.9	88.15	595817	88.15	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230227	44.85	44.85	44.05	44.3	107536	44.3	down	down	correct
GEPIL.NSE	GE Power India Limited	20230227	115.15	116.55	110.85	111.75	99772	111.75	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230227	573.5	578.35	550	555.85	223187	555.85	down	down	correct
GET&D.NSE	GE T&D India Limited	20230227	105.95	108.9	103.2	108.1	35360	108.1	up	up	correct
GFLLIMITED.NSE	GFL Limited	20230227	61.65	61.65	59.5	59.85	47583	59.85	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230227	5.5	5.5	5.5	5.5	200	5.5
GHCL.NSE	GHCL Limited	20230227	519	519.3	505.95	512.75	159159	512.75	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230227	167.2	167.5	162.3	165.15	246475	165.15	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230227	144.8	145.55	140.5	141.35	944642	141.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230227	68	68.7	63.1	64.4	15725	64.4	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230227	4780	4796.2	4748	4757.65	1892	4757.65	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20230227	20.85	22.8	20.15	21.9	167343	21.9	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20230227	79.3	79.3	77	77.85	66857	77.85	down	up	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20230227	5.3	5.3	5.3	5.3	0	5.3
GKWLIMITED.NSE	GKW Limited	20230227	519.15	519.15	485.25	493.05	279	493.05	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20230227	1291.55	1291.55	1265	1273.3	202969	1273.3	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230227	1316.5	1322.5	1292.55	1319.45	25520	1319.45	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230227	436	440.9	429	432.45	516598	432.45	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20230227	2.7	2.7	2.7	2.7	110	2.7
GLOBAL.NSE	Global Education Limited	20230227	194.55	212	187.05	203.95	59436	203.95	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230227	56.1	57.8	54.35	55.45	29152	55.45	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20230227	3.15	3.15	2.95	3	481461	3	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20230227	868	896	821.15	848.6	349600	848.6	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20230227	378.5	380.45	373.15	374.65	122759	374.65	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20230227	560.1	561.45	548.45	551.3	12785	551.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230227	136.65	137.4	133.2	135.5	475053	135.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230227	1565	1580	1527	1571.85	65421	1571.85	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230227	37.2	37.55	36.8	37.45	4564380	37.45	up	up	correct
GNA.NSE	G N A Axles Limited	20230227	929.9	929.9	853.95	869.45	85777	869.45	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230227	558	559.95	525.1	530.55	2312738	530.55	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230227	444.7	447.95	426	429.45	25833	429.45	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230227	325.55	331.05	312.65	316.05	20735	316.05	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230227	1715	1726.25	1685	1699.4	33971	1699.4	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230227	1.6	1.6	1.6	1.6	250429	1.6
GODREJAGRO.NSE	Godrej Agrovet Limited	20230227	439.8	439.8	432.3	434.05	37240	434.05	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230227	923	927.5	902.4	914	480986	914	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230227	419.3	423.75	418	420.8	111093	420.8	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20230227	1080.55	1096.7	1061.05	1093.75	430845	1093.75	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230227	1.05	1.05	1	1	360957	1	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20230227	404.7	406.2	385	393.3	142465	393.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230227	32.7	32.7	31.25	31.45	111101	31.45	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230227	111.65	114.06	107.62	110.64	182360	110	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230227	47.99	48	47.36	47.44	3179913	47.44	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230227	55.9	56.05	53.1	53.45	1283	53.45	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20230227	143.65	143.65	136.75	138.2	327005	138.2	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230227	47.75	48.1	47.4	47.45	203481	47.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230227	53.45	55	51.05	51.3	24062	51.3	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20230227	420.4	429.6	415.1	428	38001	428	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20230227	1043	1046	1024.95	1040.35	5161	1040.35	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230227	356.55	356.55	337.85	341.65	512943	341.65	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230227	103.35	104.25	101.2	103.4	1532453	103.4	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230227	50.5	50.5	47.7	49.1	42918	49.1	down	down	correct
GRANULES.NSE	Granules India Limited	20230227	285	287.8	280.6	281.1	434645	281.1	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230227	298.2	298.3	290.25	291.65	249046	291.65	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230227	1581	1584.95	1554.05	1571.6	395928	1571.6	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230227	94.5	99.3	93.25	96.9	754409	96.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230227	475	483.85	460.05	464.55	301753	464.55	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230227	133.85	135.7	129.8	130.3	1129294	130.3	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230227	313.95	313.95	299.95	306.55	14063	306.55	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230227	276.45	276.45	267.95	270.65	277941	270.65	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230227	139	139	135.05	136.05	70911	136.05	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230227	8.1	8.4	8	8.25	4578177	8.25	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230227	1900	1900	1836	1845.5	39712	1845.5	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20230227	1091.95	1093.85	1050.1	1060.3	59548	1060.3	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230227	771.65	772	771.65	772	9	772	up	up	correct
GRPLTD.NSE	GRP Limited	20230227	2890	2890	2749	2773.4	1202	2773.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230227	420	428.8	406.6	411	306098	411	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20230227	33.65	33.65	32.8	33	28804	33	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230227	128	129	125.25	126.45	936654	126.45	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230227	278.45	287	276	277.9	1630171	277.9	down	down	correct
GSS.NSE	GSS Infotech Limited	20230227	224.75	224.75	216.4	219.6	81721	219.6	down	down	correct
GTL.NSE	GTL Limited	20230227	5.7	5.7	5.35	5.4	453731	5.4	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230227	0.85	0.9	0.85	0.85	10215886	0.85
GTPL.NSE	GTPL Hathway Limited	20230227	111.65	112.95	110.15	110.6	43031	110.6	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20230227	212.95	214.5	210.75	211.6	67882	211.6	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230227	639.15	639.15	610.15	613.1	84340	613.1	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230227	198	198	192.3	195.65	4871	195.65	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20230227	506	511.8	500.85	504.2	1088125	504.2	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230227	28.55	28.55	26.15	26.75	626	26.75	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230227	429.4	429.7	412.5	413.75	20129	413.75	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20230227	34.85	34.85	33.35	33.65	33529	33.65	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20230227	228.2	236	221.6	223.25	22766	223.25	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20230227	2530	2579	2517.25	2573.35	736519	2573.35	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230227	857.9	857.9	838.25	848.6	242146	848.6	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230227	122.95	122.95	115.9	116.7	25137	116.7	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230227	15.2	15.25	14.85	14.95	1297013	14.95	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230227	908.35	911.95	885.05	894.15	9840	894.15	down	down	correct
HAVELLS.NSE	Havells India Limited	20230227	1187	1187	1152.65	1169.35	384735	1169.35	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230227	1.9	1.9	1.8	1.8	45139	1.8	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230227	400	406.41	398.26	404.57	2410	404.57	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230227	104	104	98.1	99.45	2456903	99.45	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230227	47.7	47.7	44	44.5	10390	44.5	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230227	14	14.1	13.75	13.8	5801948	13.8	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230227	277.85	280.35	274.2	279.4	62767	279.4	up	up	correct
HCL.NSE	INSYS	20230227	13.85	13.9	13.2	13.3	411733	13.3	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230227	1090	1090	1076	1083.95	1834553	1083.95	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230227	2569.3	2602	2558.25	2592.15	2668852	2592.15	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230227	1823.15	1827.2	1780.55	1803.6	387411	1803.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230227	1585.9	1599	1577.3	1592.9	7156486	1592.9	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230227	482.85	490.9	478	488.7	2587409	488.7	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230227	49.19	49.41	48.78	48.92	235338	48.92	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230227	189.89	189.9	187.75	188.86	66816	188.86	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230227	653.97	653.97	641.69	646.85	6289	646.85	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230227	3.9	3.9	3.65	3.65	153267	3.65	down	down	correct
HEG.NSE	HEG Limited	20230227	967	967.05	956.15	960.55	102839	960.55	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230227	169.5	172.25	169.2	171.55	93588	171.55	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230227	95.45	95.9	94.3	94.5	369857	94.5	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230227	325.75	329.35	316.1	317.25	60475	317.25	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230227	200	200.85	194.6	196.8	15161	196.8	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230227	141	146.35	141	141.85	178844	141.85	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230227	2485.65	2488	2430	2437.55	293892	2437.55	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230227	1781.05	1800	1760.6	1783.15	3863	1783.15	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230227	153.4	156	151.6	153	2388	153	down	down	correct
HFCL.NSE	HFCL Limited	20230227	64.85	64.85	63.1	63.35	2751182	63.35	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230227	721	727.35	686.15	706.45	174092	706.45	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230227	1310	1311	1297.25	1300.95	76500	1298.55	down	down	correct
HIKAL.NSE	Hikal Limited	20230227	301.4	303.7	292.9	298.05	190438	298.05	down	down	correct
HIL.NSE	HIL Limited	20230227	2313.3	2336.65	2265.05	2297.7	6645	2297.7	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230227	119.9	119.9	111.8	112.25	276213	112.25	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230227	79.3	79.3	75.3	76.85	278283	76.85	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230227	415	415	401.5	411.8	8301373	411.8	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230227	270.1	273.95	261	263.75	2448	263.75	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230227	80.35	84	76.8	78.85	17273	78.85	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230227	100	100	95.55	97	4104513	97	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230227	14.2	14.2	13.15	13.8	240341	13.8	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230227	11.2	11.2	11.15	11.15	1720	11.15	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230227	141.25	146.9	138.15	140.2	751878	140.2	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230227	217.8	217.8	211.65	214.3	6210488	214.3	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230227	2487	2487	2456	2468.15	853991	2468.15	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230227	318.7	318.7	308	308.6	395864	308.6	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230227	195.5	197.9	186.35	189.45	4334	189.45	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230227	140.1	140.6	133	134.3	39790	134.3	down	down	correct
HITECH.NSE	Hi	20230227	847.95	847.95	799	812.7	21787	812.7	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230227	201	202.05	185.55	195.5	27997	195.5	down	down	correct
HITECHGEAR.NSE	The Hi	20230227	257.95	261.85	249.6	254.85	7888	254.85	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230227	533	536.9	520	524.25	47213	524.25	down	down	correct
HLVLTD.NSE	HLV Limited	20230227	10.3	10.4	10.05	10.1	215894	10.1	down	down	correct
HMT.NSE	HMT Limited	20230227	27.5	27.5	26.5	27.45	3829	27.45	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230227	51.2	52.6	49.95	51.35	74144	51.35	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20230227	565	568.6	542.1	556.3	20250	556.3	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230227	289.01	291.09	286.01	290.04	9980	290.04	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230227	744.4	755.95	736.5	739.95	39609	739.95	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230227	36149	36149	34851.05	34987.8	8589	34987.8	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230227	1835.35	1859.85	1791	1823	16670	1823	down	down	correct
HOVS.NSE	HOV Services Limited	20230227	43.25	43.5	40.6	41.95	34516	41.95	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230227	84.05	84.95	80.1	80.6	164879	80.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230227	84.1	84.5	80.35	81	1799997	81	down	down	correct
HTMEDIA.NSE	HT Media Limited	20230227	17.4	17.85	17.25	17.3	299788	17.3	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230227	40.15	40.35	37.9	37.9	173535	37.9	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230227	43.55	43.7	42.65	43.15	1468463	43.15	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230227	202	203.5	195.25	197.9	41683	197.9	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230227	182.52	182.52	176.5	179.28	114	179.28	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230227	60	62.85	59.85	60.9	19705212	60.9	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230227	101.75	102.7	98.75	99.9	9406386	99.9	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230227	22.15	22.15	20.15	20.3	3901	20.3	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230227	262	262.45	255	257.15	12937	257.15	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230227	24.02	25.78	24.02	24.29	216810	24.29	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230227	170.3	174	167.82	169.08	14023	169.08	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230227	58.15	58.45	57.49	58.07	166281	58.07	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230227	833.55	858.3	833.55	856.4	14422574	856.4	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230227	41.25	41.88	39.7	40.47	22031	40.47	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230227	202.31	204.5	201.51	204.25	5280	204.25	up	up	correct
ICICIFMCG.NSE	ICICIPRAMC	20230227	464.93	466.09	460	462.07	3553	462.07	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230227	1091.5	1100	1080.5	1097.4	224597	1097.4	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230227	49.1	49.19	48.76	48.86	138509	48.86	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230227	999.99	1000.01	999.5	999.95	413475	999.95	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230227	141.58	141.58	137.36	138.81	54956	138.81	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230227	116.42	116.42	114.66	115.28	41123	115.28	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230227	183.15	188.81	183.15	187.55	16376	187.55	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230227	189.99	191.25	188.7	189.73	283921	189.73	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230227	103.58	103.58	100.87	101.56	36454	101.56	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230227	39.18	39.18	38.09	38.39	243135	38.39	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230227	79.45	79.45	76.45	76.81	11941	76.81	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230227	401.25	406.5	390.1	405.2	1414374	405.2	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230227	659.49	659.49	651	654.17	2410	654.17	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20230227	131.15	131.9	127.35	128.4	109908	128.4	down	down	correct
ICRA.NSE	ICRA Limited	20230227	4486.5	4499.95	4411.25	4471.5	1485	4471.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230227	48.55	48.75	47.6	48.15	7226460	48.15	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230227	5179.85	5179.85	5080	5085.8	207	5085.8	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230227	6.8	6.85	6.55	6.7	86209985	6.7	down	down	correct
IDFC.NSE	IDFC Limited	20230227	74.85	75.1	73.85	74.45	4412697	74.45	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230227	54.25	54.65	53.85	54.4	16776470	54.4	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230227	187	187	184	184.99	448	184.99	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20230227	144.1	144.35	141	143	3757200	143	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230227	480	487.9	470	473.25	2134	473.25	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230227	853.7	853.7	821.3	827.25	9999	827.25	down	down	correct
IFCI.NSE	IFCI Limited	20230227	11	11.15	10.8	10.9	2741872	10.9	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230227	232.15	234.05	227	228.85	5678	228.85	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230227	347.1	350.2	340	341.9	14696	341.9	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20230227	438.25	439.35	431.3	435.55	1003248	435.55	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20230227	422.7	422.7	403	403.7	15267	403.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230227	433.7	439.25	421.45	426.15	222954	426.15	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230227	56.85	56.9	54	54.25	243762	54.25	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20230227	446.25	448.49	439.02	444.94	216972	444.94	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230227	92.9	92.95	87.3	91	32146	91	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230227	11.2	12.2	11.1	11.85	43397	11.85	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230227	3.6	3.8	3.55	3.75	26957	3.75	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230227	39.35	43.7	39.1	40.55	2820085	40.55	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230227	318	318	302.4	306.15	91625	306.15	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20230227	720	720	702	706.5	1045	706.5	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230227	2.85	2.85	2.65	2.75	42470	2.75	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20230227	20.95	20.95	20.25	20.45	3231	20.45	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230227	24.35	24.35	23.5	23.7	34752	23.7	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20230227	310.1	318	307.45	315.1	2772486	315.1	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20230227	188.8	188.8	182.7	184.85	1659670	184.85	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20230227	635.25	639.05	610.05	611.55	34915	611.55	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20230227	4711	4773.7	4681	4745.35	40696	4745.35	up	down	incorrect
INDIANB.NSE	Indian Bank	20230227	271.3	272.85	257.2	259.8	1330430	259.8	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230227	229.85	229.85	211.15	214.15	8038	214.15	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230227	137.05	137.05	132.55	133.15	43486	133.15	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20230227	1839	1845.95	1816	1838.05	708346	1838.05	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20230227	1019	1022.3	997.5	1001.2	89180	1001.2	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20230227	4.9	5	4.75	4.8	10023	4.8	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20230227	369.7	369.7	360.05	361.2	7437	361.2	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20230227	347	365	333.6	353.85	168474	353.85	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230227	45.9	45.9	44.4	44.45	57405	44.45	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20230227	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230227	140	140	134.25	135.15	4762	135.15	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20230227	176.25	180.3	175.3	178.6	7269	178.6	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20230227	298	298	284	291.95	3065	291.95	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230227	11.9	12.3	11.9	11.9	95628	11.9
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230227	80.7	80.75	77.05	78.95	55116	78.95	down	down	correct
INDSWFTLAB.NSE	Ind	20230227	64.4	64.4	62.75	62.8	26089	62.8	down	down	correct
INDSWFTLTD.NSE	Ind	20230227	8.3	8.3	7.9	8	20602	8	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230227	51	51.45	50	50.15	104595	50.15	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230227	1079.95	1089.85	1067.05	1081.95	2047252	1081.95	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230227	168.5	169.45	164.9	167	3755716	167	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20230227	737.1	737.6	721	723.05	8166	723.05	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230227	16.5	16.65	15.85	15.95	9006413	15.95	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230227	522.8	522.8	506.45	509.65	9873	509.65	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230227	4.55	4.9	4.55	4.8	13142	4.8	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20230227	531.97	531.97	518.06	523.37	2908	523.37	down	down	correct
INFY.NSE	Infosys Limited	20230227	1540	1540	1502	1509.3	4920268	1509.3	down	down	correct
INGERRAND.NSE	Ingersoll	20230227	2186.5	2186.65	2131.8	2166.9	17918	2166.9	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20230227	508.85	508.85	508.85	508.85	0	508.85
INOXWIND.NSE	Inox Wind Limited	20230227	107	108.05	103.8	107.55	354274	107.55	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230227	467.95	471.7	430.1	449.65	82910	449.65	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230227	47	49.7	44.1	44.7	12644	44.7	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230227	463.4	463.4	445.85	450.35	258931	450.35	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230227	67.2	67.2	62.95	63.65	22523	63.65	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230227	2	2.05	1.95	1.95	1795522	1.95	down	down	correct
IOB.NSE	Indian Overseas Bank	20230227	23.8	24.15	23.35	23.85	19685292	23.85	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20230227	77.35	77.4	76.2	76.85	6945215	76.85	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230227	303.05	303.4	290	290.5	224705	290.5	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230227	806	815	802.45	811.35	233543	811.35	up	up	correct
IPL.NSE	India Pesticides Limited	20230227	212.05	212.05	206.1	208.8	41607	208.8	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230227	28.2	29.75	28.2	29.4	24347286	29.4	up	up	correct
IRCON.NSE	Ircon International Limited	20230227	52.15	52.35	50.1	52	3114342	52	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230227	606	607.1	595	599.85	1272125	599.85	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230227	28.1	28.15	27	27.1	14416765	27.1	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230227	318	318	305.7	306.2	11136	306.2	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230227	471	473.7	460.1	465.95	124996	465.95	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230227	126.95	126.95	114.25	116.65	7345	116.65	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230227	448.1	451.7	439.9	443.25	35685	443.25	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230227	69.3	69.4	66.6	67.45	590035	67.45	down	down	correct
ITC.NSE	ITC Limited	20230227	385.1	386.8	378.1	382.2	8142319	382.2	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230227	322.65	322.65	313.3	317.25	9680	317.25	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230227	98.45	98.55	93.2	95.1	738221	95.1	down	down	correct
ITI.NSE	ITI Limited	20230227	97.7	99	94	94.6	197565	94.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230227	6.55	6.7	6.55	6.6	129036	6.6	up	up	correct
IVP.NSE	IVP Limited	20230227	126.65	129.45	125.1	126.45	4979	126.45	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230227	4911	4990.3	4905	4966.65	214	4966.65	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230227	1926.46	1926.46	1909.35	1910.4	6	1910.4	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20230227	981.5	999.9	972	985.15	2304	985.15	up	up	correct
IZMO.NSE	IZMO Limited	20230227	86.25	87	82.1	83	163972	83	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230227	48.2	49.3	47.5	49.05	4004823	49.05	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230227	70	70	65.2	68.4	215762	68.4	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230227	327.85	328.05	320	322.15	8160	322.15	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230227	52.3	52.35	49.2	49.65	137032	49.65	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20230227	118.4	119.9	115.2	118.95	706462	118.95	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230227	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230227	93.4	93.4	89	91	4441	91	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230227	102.15	102.6	101	102	178196	102	down	down	correct
JASH.NSE	Jash Engineering Limited	20230227	861.05	865	854.1	863.2	5203	863.2	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20230227	163.7	163.7	158.2	159.15	23224	159.15	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230227	143	144.8	141.05	141.45	8347	141.45	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230227	23.35	23.35	22.05	22.15	80801	22.15	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230227	88.35	88.35	85	85.9	29242	85.9	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230227	1967.4	2003.8	1952.3	1998.15	64092	1998.15	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20230227	5.5	5.55	5.15	5.55	62024	5.55	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20230227	567.3	569.05	551	552.75	165031	552.75	down	up	incorrect
JCHAC.NSE	Johnson Controls	20230227	1221.75	1224.85	1193.75	1199.15	22641	1199.15	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230227	66.1	67.45	64.4	64.9	21980	64.9	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20230227	16.95	16.95	16.25	16.35	257595	16.35	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230227	0.7	0.75	0.65	0.65	56407	0.65	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20230227	314.7	314.9	307.3	311.25	7105	311.25	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230227	605.75	605.9	557.55	563.05	97178	563.05	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230227	157.55	158.35	143	145.5	3885938	145.5	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230227	559	559	544	553.25	2250348	553.25	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20230227	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230227	290	291.9	280.5	290.7	53889	290.7	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230227	304.45	306.95	300	304.6	31060	304.6	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230227	16.35	16.4	15.35	15.8	11817	15.8	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230227	27.65	27.65	26.9	26.95	828100	26.95	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230227	96.5	100.5	94.4	94.4	10252	94.4	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20230227	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20230227	2794	2794	2728.9	2760.25	143167	2760.25	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20230227	260.45	261.05	246	248.7	94722	248.7	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230227	716.1	724.05	675.05	689	322416	689	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20230227	389.1	393.8	385	388.1	251337	388.1	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20230227	148.3	148.4	143.25	145.4	706884	145.4	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230227	68.5	68.5	66.05	66.1	9435	66.1	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20230227	64.35	65.7	63.8	64.65	660868	64.65	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20230227	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230227	178.9	178.95	170.55	171.6	3971	171.6	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230227	8.65	8.65	8.5	8.5	2123419	8.5	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230227	1.3	1.3	1.2	1.2	753681	1.2	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230227	439.7	454	432.2	449.55	5399	449.55	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230227	6.8	6.8	6.6	6.65	14445161	6.65	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230227	265.5	266	242.7	257.35	1191736	257.35	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20230227	486	492	466.1	474.55	325968	474.55	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230227	211.65	211.65	204.65	208.25	600032	208.25	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230227	3904.9	3929.55	3900	3904.6	403	3904.6	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230227	29.9	30.05	29.15	29.65	350667	29.65	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20230227	684.5	685	665.85	680.5	1814311	680.5	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230227	104.3	110.5	102.3	103.95	655363	103.95	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230227	441.7	443.8	432.2	434.35	1496635	434.35	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20230227	379	379	361.8	370.65	5088	370.65	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230227	451.35	453.15	443	448.55	158135	448.55	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230227	314.95	316	306.3	308.95	66227	308.95	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20230227	403	403	390.8	393.96	280467	393.96	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20230227	588.1	594.2	570.2	579.75	132086	579.75	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20230227	189.75	194.2	189.5	190.35	258290	190.35	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20230227	7.4	7.55	7	7.2	295861	7.2	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230227	580	587.8	535.8	537.35	177755	537.35	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20230227	1050	1086.4	1050	1076.35	332723	1076.35	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230227	188.55	189.2	183.1	185.5	6648	185.5	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230227	523.45	531.35	509.2	528.85	304113	528.85	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230227	247.8	248	240.6	247.6	282	247.6	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230227	117.3	119.3	114.8	115.35	2023539	115.35	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230227	129.65	129.65	123.15	126.05	41328	126.05	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230227	339.95	339.95	323.25	326.3	151599	326.3	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230227	7.9	7.9	7.15	7.35	69313	7.35	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230227	126	126.5	121.05	123.3	18759	123.3	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230227	83.45	88.5	80.4	84.85	47873	84.85	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230227	419.2	420.75	408	413.45	98143	413.45	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230227	134.15	140	130	139.55	7120	139.55	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20230227	31.35	31.35	29.2	29.4	15619	29.4	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230227	98.7	99.15	95.2	96.55	1806416	96.55	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230227	4.25	4.35	4.2	4.3	11826	4.3	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230227	6.15	6.15	5.5	5.5	32165	5.5	down	down	correct
KAYA.NSE	Kaya Limited	20230227	277	277.9	270.1	271.95	4042	271.95	down	down	correct
KCP.NSE	The KCP Limited	20230227	96.8	97.05	93.85	95.6	80959	95.6	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230227	24.3	24.45	23.15	23.5	147703	23.5	down	down	correct
KDDL.NSE	KDDL Limited	20230227	1108	1108.95	1007	1020.55	48341	1020.55	down	down	correct
KEC.NSE	KEC International Limited	20230227	475.8	477.1	449.1	459.75	406428	459.75	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230227	68.7	68.7	66.5	67.2	115176	67.2	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230227	37.95	37.95	37.95	37.95	8942	37.95
KEI.NSE	KEI Industries Limited	20230227	1633	1653.95	1602.55	1629.75	275238	1629.75	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230227	53.9	53.9	50.8	51	155553	51	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230227	2006.95	2042.5	1985.35	2002.05	5262	2002.05	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230227	274.7	280	272.7	275.25	11710	275.25	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230227	58.3	58.6	57.05	57.4	295743	57.4	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230227	94.8	97.35	93.5	93.95	5275	93.95	down	down	correct
KHADIM.NSE	Khadim India Limited	20230227	190.05	190.95	185.8	187.45	12718	187.45	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230227	58.85	58.85	56.3	56.7	84579	56.7	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230227	45.5	45.5	44	45	1543	45	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20230227	29.6	29.6	28.1	28.95	1482	28.95	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230227	1801.7	1804.1	1731	1743.7	855	1743.7	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230227	132.6	155	132.6	144.75	9860	144.75	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230227	1335	1345.15	1311.1	1340.65	35894	1340.65	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230227	1359.85	1414.9	1352.05	1380.25	17107	1380.25	up	up	correct
KIOCL.NSE	KIOCL Limited	20230227	197.9	197.9	188.5	189	43393	189	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230227	272.3	275.5	270	271.2	79343	271.2	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230227	419	423	407.3	421.3	227526	421.3	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230227	361.2	366.05	356.65	358.35	66394	358.35	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230227	313	316.55	305	306.45	199271	306.45	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230227	2225	2233.4	2197.45	2208.75	9884	2208.75	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230227	144.25	144.45	138.45	139.95	85922	139.95	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230227	385	385	365.1	377.65	74992	377.65	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230227	25.9	25.9	24.8	25.15	256530	25.15	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230227	250.35	252.8	243	251.85	104587	251.85	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230227	71.45	71.45	68.55	69.25	39502	69.25	down	down	correct
KOLTEPATIL.NSE	Kolte	20230227	272.1	275.75	270.05	272.6	115477	272.6	up	up	correct
KOPRAN.NSE	Kopran Limited	20230227	114	116	110	110.5	172073	110.5	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230227	1698.3	1729.8	1690.8	1725.95	2343798	1725.95	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230227	404.9	410.5	404.15	409.7	33770	409.7	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230227	47.9	47.98	47.41	47.68	111572	47.68	down	up	incorrect
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230227	31.55	31.81	30.73	30.92	300933	30.92	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230227	186.2	186.5	185	185.92	35264	185.92	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230227	104.81	106.5	102.92	103.34	32738	103.34	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230227	362.24	363.2	355.05	361.41	28398	361.41	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230227	36.2	36.2	34.35	34.65	75912	34.65	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230227	68	70.25	66.3	68.85	90822	68.85	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20230227	116.05	119.5	113.6	116.75	7368	116.75	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20230227	833	833	805.3	816.8	968555	816.8	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20230227	608	608.2	588	593.55	159809	593.55	down	up	incorrect
KRBL.NSE	KRBL Limited	20230227	351	353.8	342.05	344.35	240347	344.35	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230227	80	80.05	73.85	74.7	21753	74.7	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230227	2.65	2.65	2.5	2.65	39362	2.65
KRISHANA.NSE	Krishana Phoschem Limited	20230227	518.8	535.5	515.1	531.1	87105	531.1	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230227	382	386.35	357.3	365	96537	365	down	down	correct
KSB.NSE	KSB Limited	20230227	1887.7	1932	1873.55	1884	52756	1884	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230227	519	525	511	515.7	50263	515.7	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230227	309	309	301.05	303.2	41587	303.2	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230227	136.05	137.2	134.35	136.45	728393	136.45	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230227	118.25	119.25	115	115.85	31286	115.85	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230227	88.55	89.05	86.5	87.15	2763640	87.15	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230227	4.9	4.9	4.9	4.9	0	4.9
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230227	1923	1931.5	1873.6	1901.4	172781	1901.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230227	148.45	148.75	137.85	140.15	54051	140.15	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230227	355.25	357.05	345.1	346.85	63962	346.85	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230227	24.5	25.6	23.8	24.8	72388	24.8	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230227	316.9	317.2	309.6	315.15	1161275	315.15	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230227	10599	10849	10299.95	10736.3	7288	10736.3	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230227	74.5	75.2	72.9	73.8	2844202	73.8	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230227	106	106.7	104.05	106.15	8460	106.15	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230227	655	667	648.05	661.8	35790	661.8	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230227	9.8	9.8	9.2	9.25	114425	9.25	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230227	14.9	14.9	13.85	14.1	42156	14.1	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230227	208.7	209.2	201.9	202.75	25463	202.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230227	350.55	351.55	343.9	350.5	1109387	350.5	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230227	22.99	22.99	22.6	22.67	5748	22.67	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230227	187.4	188.2	186.85	188.17	229	188.17	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230227	645.5	646.68	640.8	644.51	63	644.51	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230227	185	187.8	180.08	182.96	312	182.96	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230227	231.5	235.3	226	227.35	137786	227.35	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230227	348.35	348.35	336.1	337.95	27940	337.95	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230227	3886.6	3886.6	3738.55	3800.45	49875	3800.45	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230227	1030	1030	998.05	1000	1469188	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230227	999.99	1000.01	999.99	1000	54466	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20230227	716	842	715	807.75	5135611	807.75	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230227	115.9	115.9	109.8	110.65	52284	110.65	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230227	69	69	63.65	64.7	4886	64.7	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230227	107	107	101	102.1	11450	102.1	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230227	6.85	6.85	6.4	6.45	35819	6.45	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230227	20.75	20.75	18.85	19.65	4792805	19.65	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230227	2134.05	2139.9	2082.1	2113.7	1398112	2113.7	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20230227	3690	3690	3568.1	3653	177464	3653	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230227	1658.4	1686.95	1647.5	1679.3	6361	1679.3	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230227	262	270.9	260.1	267.4	342543	267.4	up	up	correct
LUPIN.NSE	Lupin Limited	20230227	655.15	660.75	645.3	654.6	1267994	654.6	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230227	1326	1336.85	1298.05	1305.65	33763	1305.65	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230227	256	259.15	251.35	257.6	340592	257.6	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20230227	118	118.9	111.9	113.4	58620	113.4	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230227	5.15	5.15	4.65	4.7	25519	4.7	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230227	1270.05	1285.4	1248.4	1257.4	2019964	1257.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230227	256	257.95	248.35	251.95	2114590	251.95	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230227	185.6	192	185.6	191	22690	191	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230227	291	307.05	290.85	302.5	17102	302.5	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230227	38.9	38.9	36.4	37	21013	37	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230227	4.2	4.5	4.2	4.2	44589	4.2
MADRASFERT.NSE	Madras Fertilizers Limited	20230227	56.1	56.1	54.1	54.3	209585	54.3	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230227	28.38	28.41	28.16	28.25	90550	28.25	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230227	44.8	44.94	44.21	44.58	588335	44.58	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230227	18.55	18.55	17.92	18.12	88282	18.12	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230227	314.2	322.95	311	313.65	13247	313.65	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20230227	32.4	32.5	30.8	30.95	63565	30.95	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20230227	25	25.5	24.85	25.1	13505092	25.1	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230227	116.5	119	110.95	117.4	6259	117.4	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230227	61	61	58.6	58.8	16495	58.8	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230227	96.7	97.35	94.3	95.25	13034	95.25	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230227	60.05	60.2	56.5	56.8	38816	56.8	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230227	439.7	445	412.3	417.95	3646056	417.95	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230227	369.5	384.9	355	367.7	993437	367.7	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230227	377	378.25	371.7	374.1	358724	374.1	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230227	4498	4498	4372.85	4386.2	1815	4386.2	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230227	310	312.25	301	303.55	609757	303.55	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230227	917.4	926.85	910.05	917.35	27152	917.35	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230227	30.3	30.3	28.75	28.95	11051	28.95	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230227	182.82	182.82	181	181.91	11934	181.91	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230227	20.4	20.9	20.05	20.2	56347	20.2	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230227	17	17.1	16	16.2	27934	16.2	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230227	124.2	124.25	116.5	118	206262	118	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230227	43	43	40.65	42.15	83849	42.15	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230227	67.85	68.1	66.5	67.05	209158	67.05	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230227	103.4	103.9	101.15	102.2	3777151	102.2	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230227	110.6	110.85	106.2	107.5	9524	107.5	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230227	75.4	75.4	73.3	73.45	139482	73.45	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230227	274	274	258.05	259	99384	259	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230227	84.6	85.7	82.1	84.8	74320	84.8	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230227	79.05	79.75	77.3	77.95	354999	77.95	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230227	18.6	18.6	16.75	17.1	23290	17.1	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230227	377.55	377.55	372	375.54	6709	375.54	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20230227	50.3	52.65	48	48.5	12357	48.5	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230227	263	270.5	258	259.95	29637	259.95	down	down	correct
MARICO.NSE	Marico Limited	20230227	499.5	499.5	485.1	490.1	753190	485.66	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20230227	37.25	38.45	35.85	36.55	185158	36.55	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230227	67.4	68.1	65.55	67.55	1974153	67.55	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230227	8630	8643.05	8530	8632.2	220225	8632.2	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230227	826	832.25	805	808.55	9372	808.55	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230227	52.5	52.55	52.5	52.55	308	52.55	up	up	correct
MASTEK.NSE	Mastek Limited	20230227	1663.85	1663.85	1610.1	1635.4	36342	1635.4	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230227	520.4	526.35	510.15	515.3	9005	515.3	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230227	79.9	79.9	77.65	78.1	50984	78.1	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230227	431.6	431.8	425.3	429.65	649946	429.65	down	down	correct
MAXIND.NSE	Max India Limited	20230227	86.05	87.4	83.45	84.5	51771	84.5	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230227	130.25	130.25	126.05	127.95	83188	127.95	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230227	492	496	471.75	476.2	169695	476.2	down	down	correct
MAZDA.NSE	Mazda Limited	20230227	637.95	637.95	624.9	627.45	1185	627.45	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230227	706.5	713.95	697.6	704.2	659192	704.2	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230227	615.05	624.85	590.75	618.85	31389	618.85	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230227	3.9	3.9	3.9	3.9	3110	3.9
MBLINFRA.NSE	MBL Infrastructures Limited	20230227	17.65	17.65	16.8	16.85	43026	16.85	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230227	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230227	743.7	746.3	730.55	740	772559	740	down	down	correct
MCL.NSE	Madhav Copper Limited	20230227	25.6	26.45	25.5	25.75	4678	25.75	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230227	19.4	20.15	18.8	19.1	244573	19.1	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230227	1371.2	1393.65	1364.65	1385.15	145839	1385.15	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230227	28	29.4	27.2	29.05	155857	29.05	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230227	2.45	2.45	2.4	2.4	1000	2.4	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20230227	101.15	102.2	99.5	100.45	31792	100.45	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230227	14.75	15.45	14.65	15.45	691291	15.45	up	up	correct
MERCATOR.NSE	Mercator Limited	20230227	0.9	0.95	0.9	0.9	315776	0.9
METALFORGE.NSE	Metalyst Forgings Limited	20230227	3.7	3.85	3.55	3.75	20361	3.75	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20230227	1331	1340.2	1298.95	1308.65	149046	1308.65	down	up	incorrect
MFL.NSE	Meghmani Finechem Limited	20230227	1024.1	1026.35	1000	1001	22156	1001	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20230227	694	700.4	678.55	699.45	506675	699.45	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20230227	21.4	21.85	17.2	17.6	866348	17.6	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20230227	876	882	867.25	873.65	111090	873.65	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230227	272.1	276.1	268.7	272.9	103073	272.9	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230227	204.9	204.9	195.7	197.05	202627	197.05	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20230227	196.75	196.8	190.65	192.7	456850	192.7	down	up	incorrect
MINDSPACE.NSE	RR	20230227	315.1	315.6	305.81	306.64	47669	306.64	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20230227	114.8	114.8	110	110.2	7947	110.2	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20230227	14.9	14.9	13.9	14.35	703018	14.35	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230227	286.8	287.9	265.2	268.45	707288	268.45	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20230227	11.9	11.9	10.9	11.75	46389	11.75	down	down	correct
MMFL.NSE	M M Forgings Limited	20230227	824.65	838.9	816	829.55	7917	829.55	up	up	correct
MMP.NSE	MMP Industries Limited	20230227	127.05	130.9	125.05	128.8	11549	128.8	up	up	correct
MMTC.NSE	MMTC Limited	20230227	31.5	32.15	30.45	30.55	769159	30.55	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230227	64.55	67.05	64.55	66	595	66	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230227	50.38	50.41	50.34	50.35	415	50.35	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230227	14.85	14.85	13.2	13.8	9003	13.8	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230227	4.9	5.05	4.8	4.8	6343	4.8	down	down	correct
MOIL.NSE	MOIL Limited	20230227	150.5	151	147.7	149.75	325076	149.75	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230227	9.9	9.9	9.05	9.65	60244	9.65	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230227	94.35	94.4	92	92.55	207951	92.55	down	down	correct
MOLDTECH.NSE	Mold	20230227	231	231.95	221	227.45	191699	227.45	down	down	correct
MOLDTKPAC.NSE	Mold	20230227	950	956	940	947.85	17724	947.85	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230227	32.24	32.24	31.49	31.6	195634	31.6	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230227	176	176	173.57	175.42	1382	175.42	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230227	102.19	102.19	102.19	102.19	639114	102.19
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230227	586	586	560.05	562.4	28817	562.4	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230227	20.1	21.5	20.1	20.45	8879	20.45	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230227	25.55	25.6	24.8	24.95	973544	24.95	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230227	622	625.3	603.15	609.3	66619	609.3	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230227	28.85	29	28.1	28.95	8556	28.95	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230227	2150	2151	2021.9	2039.85	1287017	2039.85	down	down	correct
MPSLTD.NSE	MPS Limited	20230227	1081.1	1099.95	1046.5	1059	25620	1059	down	down	correct
MRF.NSE	MRF Limited	20230227	86786	86786	84802.05	85143.1	7189	85143.1	down	down	correct
MRO.NSE	TEK	20230227	59.15	60.45	57.6	58.45	12463	58.45	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230227	50.95	50.95	49.25	49.85	1632526	49.85	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20230227	8.75	9	8.05	8.5	393368	8.5	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230227	275.95	277	269.95	270.8	78155	270.8	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230227	1693.85	1697.75	1651	1655.45	54389	1655.45	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230227	4.65	4.65	4.25	4.25	61825	4.25	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230227	20	20.15	19.25	19.4	1524163	19.4	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230227	127.75	128.4	122.9	123.9	93464	123.9	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230227	50.75	50.85	48.1	48.65	8418	48.65	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230227	42	42	40.05	40.25	105384	40.25	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230227	91.9	91.9	90	90.2	18607	90.2	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230227	35.3	35.6	33.45	33.8	39657	33.8	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230227	272.3	274.45	265.95	270.7	19318	270.7	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230227	965.2	967	947.4	958.75	357879	958.75	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230227	86.2	87	83.1	84.15	161723	84.15	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230227	8.55	9	8.4	8.4	677721	8.4	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230227	18.95	18.95	17.35	17.5	13303	17.5	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230227	34.4	34.45	31	31.5	15689	31.5	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230227	258.7	258.7	243	244.25	8926	244.25	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230227	89.75	89.75	85.3	85.75	12157	85.75	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20230227	212	212	201	203.05	9760	203.05	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230227	224.5	224.5	214.1	215.7	31183	215.7	down	up	incorrect
NAM.NSE	INDIA	20230227	220.95	220.95	215.1	215.85	192712	215.85	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20230227	541.7	545.8	534.3	542.8	124487	542.8	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20230227	150	150	142.5	146.25	113125	146.25	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20230227	78.55	78.55	76.2	77.85	8706919	77.85	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230227	4.2	4.2	4.2	4.2	2887	4.2
NAUKRI.NSE	Info Edge (India) Limited	20230227	3528	3547.45	3485.9	3519.7	175650	3519.7	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230227	4218	4218	4033	4091	136024	4091	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230227	52.3	52.3	49	49.45	463057	49.45	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230227	100.6	100.65	97.05	97.5	184780	97.5	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230227	524.9	524.9	513	516.9	176506	516.9	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230227	33.8	33.9	32.8	33.25	5765039	33.25	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230227	1550.05	1645	1545	1624.4	97	1624.4	up	up	correct
NCC.NSE	NCC Limited	20230227	89.3	90.3	87.85	88.75	3600934	88.75	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20230227	170.1	170.4	168.25	169	30159	169	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20230227	1345	1345	1313.55	1317.7	107	1317.7	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20230227	19.5	19.85	18.5	19.05	81147	19.05	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20230227	561.55	569.55	517.65	533.8	36059	533.8	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20230227	190.6	190.65	181.1	181.1	237741	181.1	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230227	21.2	21.75	19	19.3	422194	19.3	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20230227	17.05	17.3	16.7	17.15	109926	17.15	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20230227	101.3	101.5	98.2	99.4	198481	99.4	down	up	incorrect
NELCO.NSE	Nelco Limited	20230227	553	554.05	542.8	550.65	86366	550.65	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20230227	1280.25	1305	1233.05	1296.6	22050	1296.6	up	down	incorrect
NESCO.NSE	Nesco Limited	20230227	540.25	541.55	529.5	532.15	53269	532.15	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20230227	181.3	203.9	180.18	190.03	1615	190.03	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20230227	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230227	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230227	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230227	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230227	58.55	58.7	57	57.35	349779	57.35	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20230227	1580	1639.5	1561.1	1607.25	37799	1607.25	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230227	452.1	454.75	432.2	436.15	157786	436.15	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230227	5.25	5.25	5.05	5.1	2830	5.1	down	down	correct
NFL.NSE	National Fertilizers Limited	20230227	62.95	62.95	60.1	60.85	2123228	60.85	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230227	59	59	55	55.85	5714	55.85	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230227	750.15	757.15	744.95	749.7	119183	749.7	down	down	correct
NHPC.NSE	NHPC Limited	20230227	38.6	39.1	37.75	38.4	12745906	38.4	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230227	100.1	101.45	97.45	98.3	487171	98.3	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230227	18.55	18.85	18.2	18.2	3831	18.2	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230227	192.87	192.87	189.73	190.56	5767403	190.56	down	down	correct
NIITLTD.NSE	NIIT Limited	20230227	340.05	340.05	321	322.7	189794	322.7	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230227	5.2	5.4	5.05	5.2	433974	5.2
NILASPACES.NSE	Nila Spaces Limited	20230227	2.75	2.8	2.6	2.7	83135	2.7	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230227	1830	1844.85	1790	1823.95	7345	1823.95	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230227	325.05	325.05	309.7	315.6	5624	315.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230227	28.05	28.5	27.6	28.05	5119	28.05
NITCO.NSE	NITCO Limited	20230227	23.8	23.8	22.25	22.45	20716	22.45	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230227	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230227	205.05	208	203.6	205.25	41643	205.25	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230227	75.9	75.9	72.65	73.65	3971	73.65	down	down	correct
NKIND.NSE	N.K Industries Limited	20230227	36.25	37.15	33.3	35.45	33	35.45	down	down	correct
NLCINDIA.NSE	NLC India Limited	20230227	79.15	79.25	77.65	78.6	1785202	78.6	down	down	correct
NMDC.NSE	NMDC Limited	20230227	112.45	112.5	110.25	112.1	12916468	112.1	down	down	correct
NOCIL.NSE	NOCIL Limited	20230227	228.85	230.05	223.8	228.1	376031	228.1	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230227	6.95	7.05	6.85	6.95	40442	6.95
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230227	8.7	8.7	8.7	8.7	0	8.7
NOVARTIND.NSE	Novartis India Limited	20230227	590	601.55	586.2	595.85	9250	595.85	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20230227	211.98	211.98	206.24	208.06	74	208.06	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230227	232.25	238.9	215.35	220.2	36333	220.2	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230227	142.85	144.35	141.25	142.55	99157	142.55	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230227	2079.25	2099.75	2062	2066.2	762	2066.2	down	down	correct
NTL.NSE	Neueon Towers Limited	20230227	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230227	171.15	173.5	170.5	172.4	17669762	172.4	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230227	615	622.45	569.6	572.3	236628	572.3	down	down	correct
NURECA.NSE	Nureca Limited	20230227	347	349.9	339.55	341.3	28455	341.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230227	368	370.65	354.5	355.45	66168	355.45	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230227	120	123	118.5	120.35	7704	120.35	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20230227	358.35	358.35	349.05	355.65	10798	355.65	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230227	844	861.45	838.65	853.4	295101	853.4	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230227	678.05	680.95	669.1	673.45	7769	673.45	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230227	3130	3175	3130	3159.45	109019	3159.45	up	up	correct
OIL.NSE	Oil India Limited	20230227	242.9	246	238.45	245.35	1510429	245.35	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230227	14.4	14.4	13.1	13.75	22198	13.75	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20230227	503.3	556.7	501.2	536.15	16504599	536.15	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230227	50.05	50.1	48	48.25	30156	48.25	down	down	correct
OMAXE.NSE	Omaxe Limited	20230227	57.1	58.05	56.5	57.05	465373	57.05	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230227	36.4	37.2	35.25	35.85	51314	35.85	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230227	10.15	10.15	10.15	10.15	2645	10.15
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230227	12.5	13.25	12.25	12.4	10599	12.4	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20230227	16.8	16.8	16.1	16.4	466086	16.4	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230227	154	156.05	153	155.25	11904749	155.25	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20230227	72.4	72.4	69.15	69.6	479715	69.6	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20230227	290	290	277	285.75	14344	285.75	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20230227	259.6	261.25	249.55	252.2	39174	252.2	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230227	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230227	142.55	142.55	133.6	136.15	12689	136.15	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20230227	396	399.95	385	390.25	3430	390.25	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20230227	20.65	20.65	19.6	19.9	39770	19.9	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20230227	26.6	26.8	25.2	26.2	50164	26.2	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20230227	7.3	7.4	6.7	6.85	22634	6.85	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20230227	521	525	505	505.6	13329	505.6	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20230227	114.95	115.35	110.25	111.15	515404	111.15	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230227	274.45	276.35	265.45	269.2	872234	269.2	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230227	77.65	79.95	77.5	79	461959	79	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20230227	57.35	57.35	55.35	56.05	1585	56.05	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230227	37.45	37.5	36.25	36.4	622297	36.4	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230227	2540	2540	2470.1	2484.85	1706	2484.85	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230227	1.15	1.15	1.15	1.15	0	1.15
ORTINLAB.NSE	Ortin Laboratories Limited	20230227	22.2	22.85	22.05	22.2	11055	22.2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230227	30.4	31.25	29.1	29.3	145675	29.3	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230227	38213.1	38213.1	37536.1	37795.6	13632	37795.6	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20230227	59.85	60	58.05	59.35	371047	59.35	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20230227	106.3	106.3	106.15	106.15	303	106.15	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20230227	143.1	147.45	136.8	139.15	17055	139.15	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20230227	121.5	123	120.1	121.2	55784	121.2	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20230227	70.3	71.65	66.75	66.85	10736	66.85	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20230227	305.1	305.15	295.1	297.9	48725	297.9	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20230227	149.9	149.9	144.6	146.35	3579	146.35	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20230227	34.55	34.9	32.85	34.5	289209	34.5	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20230227	79.8	79.95	77.5	78	103907	78	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20230227	7.2	7.3	7	7.05	61814	7.05	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20230227	13.75	13.85	13.15	13.35	2256906	13.35	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230227	13	13	12.35	12.4	131919	12.4	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20230227	25.85	25.85	25.85	25.85	1169294	25.85
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230227	39.15	39.15	37.65	38.3	121400	38.3	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230227	4	4	4	4	0	4
PEARLPOLY.NSE	Pearl Polymers Limited	20230227	22.75	22.75	21.45	21.65	7515	21.65	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230227	796.55	801	773.7	783.55	849256	783.55	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230227	80	81.9	75	75.2	1360745	75.2	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20230227	12.6	12.85	12.2	12.4	163246	12.4	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230227	4874.65	4874.65	4738.55	4821.5	359937	4821.5	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20230227	221.9	224	219.15	223.35	1458035	223.35	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230227	144	145	139.9	143.4	3682043	143.4	down	down	correct
PFIZER.NSE	Pfizer Limited	20230227	3808	3825.95	3780	3805.25	4760	3805.25	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230227	70.45	77.35	69.1	75.75	157243	75.75	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20230227	15	15.25	14.7	14.75	365852	14.75	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230227	1335	1368	1306.1	1354.85	73883	1354.85	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230227	13773.2	13773.2	13570.2	13696.8	10757	13696.8	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20230227	4678	4730.1	4618.65	4678.8	8983	4678.8	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20230227	399.8	401	381.2	394.95	11739	394.95	down	down	correct
PGINVIT.NSE	IV	20230227	122.75	122.75	120.89	120.95	400220	120.95	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230227	1320	1352	1309.75	1323.25	472380	1323.25	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230227	2265	2293.2	2261	2279.65	231825	2279.65	up	up	correct
PIIND.NSE	PI Industries Limited	20230227	3082.25	3120.75	3013	3032.6	259645	3032.6	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230227	1763	1776.2	1750.05	1760.4	1037	1760.4	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230227	7.2	7.3	7.05	7.15	127043	7.15	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230227	34.7	34.7	33.5	33.85	38282	33.85	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230227	299	300	289.6	293.55	82007	293.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230227	261.85	261.85	250.95	250.95	22	250.95	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230227	158.25	158.25	153.65	155.2	37978	155.2	down	down	correct
PNB.NSE	Punjab National Bank	20230227	47.5	48.3	47.2	48.1	60479465	48.1	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230227	60.05	60.2	59.7	60.05	59144	60.05
PNBHOUSING.NSE	PNB Housing Finance Limited	20230227	582	585	571	577.15	412533	577.15	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230227	34	35.85	33.5	33.6	30835	33.6	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230227	293	295.5	273	281.85	1241111	281.85	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230227	107.05	107.05	107.05	107.05	2199	107.05
PODDARMENT.NSE	Poddar Pigments Limited	20230227	271.65	271.65	262	264.05	2957	264.05	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20230227	301.85	301.85	277	279.55	138513	279.55	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20230227	3060	3060	2969	2995.95	283462	2995.95	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20230227	977.4	980	916.3	946.35	76137	946.35	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20230227	1432.35	1432.35	1402	1408.1	50642	1408.1	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230227	453.15	457.25	425	427.75	38003	427.75	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230227	295	295.1	289.05	291.7	984103	291.7	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20230227	216.45	219.95	214.55	219.2	13322714	219.2	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230227	3274.2	3474	3232	3313.25	109049	3313.25	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20230227	2055	2060	2008.05	2027.7	39686	2027.7	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20230227	194.35	199	190.8	195.35	6600	195.35	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20230227	154.5	154.5	151.8	152.6	31384	152.6	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230227	12.05	12.1	11.2	11.4	174747	11.4	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20230227	348	348.9	341.2	344.35	197355	344.35	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230227	56.2	56.2	54.25	54.95	352368	54.95	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230227	4.45	4.5	4.3	4.35	258836	4.35	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230227	21.7	24.3	21.3	22.8	229839	22.8	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20230227	98.65	99.5	95	95.25	41531	95.25	down	down	correct
PRECOT.NSE	Precot Limited	20230227	135.95	136	128.1	131.25	32943	131.25	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230227	65.25	66	63.55	64.4	194732	64.4	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230227	359.1	364.8	359	361.5	10466	361.5	up	up	correct
PREMIER.NSE	Premier Limited	20230227	2.55	2.55	2.45	2.45	24489	2.45	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230227	86.9	86.95	83	83.55	9635	83.55	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230227	71.75	71.75	71.75	71.75	83756	71.75
PRESTIGE.NSE	Prestige Estates Projects Limited	20230227	401.35	404.05	391	397.85	751206	397.85	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20230227	195.45	195.45	181.15	183.4	1037632	183.4	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20230227	98.45	99.5	96.85	99.05	35516	99.05	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230227	558.55	559.85	548	550.35	61768	550.35	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230227	16.2	16.2	15.3	15.85	374959	15.85	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230227	980	980	925.1	931	24172	931	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230227	23.1	23.65	22.6	22.9	226731	22.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230227	105	105.85	101.95	103.95	289318	103.95	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230227	25.5	25.6	24.55	25.2	1274886	25.2	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230227	670	674.8	659.1	662.1	37204	662.1	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230227	40.19	40.5	39.91	40.39	1167741	40.39	up	up	correct
PTC.NSE	PTC India Limited	20230227	89.4	90	87.25	87.75	698350	87.75	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230227	30.55	30.85	30.35	30.55	32819	30.55
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230227	902	902	853.05	860.95	13879	860.95	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230227	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230227	80.8	80.8	77.9	78.75	106275	78.75	down	down	correct
PVR.NSE	PVR Limited	20230227	1600	1601.85	1518	1529.35	1006087	1529.35	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230227	47.54	47.54	47.1	47.22	38492	47.22	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230227	1848.3	1848.3	1834	1843.94	2235	1843.94	down	down	correct
QUESS.NSE	Quess Corp Limited	20230227	368.4	368.4	361.95	364.7	74819	364.7	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230227	149.1	149.15	145.05	146.15	28878	146.15	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230227	0.9	1	0.9	0.95	23931	0.95	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20230227	1.9	1.9	1.9	1.9	0	1.9
RADICO.NSE	Radico Khaitan Limited	20230227	1162.9	1180.1	1131	1177.55	191064	1177.55	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20230227	12.05	12.1	11.6	11.75	146541	11.75	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230227	107.1	110	106	107.95	667060	107.95	up	up	correct
RAIN.NSE	Rain Industries Limited	20230227	154.75	154.75	149.15	151.5	4539339	151.5	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230227	693.65	707.95	652.5	659.85	401517	659.85	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230227	15.1	15.85	13.9	14.1	1095421	14.1	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230227	741.15	743.9	717.3	725.2	35694	725.2	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230227	41.35	41.35	40	40.15	28269	40.15	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230227	42.65	42.65	40.2	41.9	1288	41.9	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230227	6.3	6.3	6.3	6.3	0	6.3
RALLIS.NSE	Rallis India Limited	20230227	201	202.3	197.5	199	139569	199	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230227	12.95	13.25	11.1	11.45	191413	11.45	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230227	31.7	31.7	30.75	31	820981	31	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20230227	720	724.15	701.65	706.85	377141	706.85	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20230227	137	137	131.5	133.1	73729	133.1	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20230227	218.4	220.55	213.15	214.2	35231	214.2	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20230227	289	289	271.15	279.95	51478	279.95	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20230227	22.15	22.15	21.35	21.45	200578	21.45	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20230227	200	200.15	198.55	199.6	914	199.6	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20230227	926.1	941	905.15	911.35	17563	911.35	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230227	2193.8	2206.15	2094.9	2106.7	46577	2106.7	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20230227	1292.9	1292.9	1233	1255.55	216168	1255.55	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20230227	678.1	680.3	662	667.4	3254	667.4	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20230227	153	154.4	150.7	152.35	7421659	152.35	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230227	100.4	100.4	96.05	96.75	3593605	96.75	down	down	correct
RCOM.NSE	Reliance Communications Limited	20230227	1.8	1.8	1.8	1.8	2205271	1.8
RECLTD.NSE	REC Limited	20230227	112.9	113	110.75	111.9	4467937	111.9	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230227	174.7	175	169.15	169.85	1460756	169.85	down	down	correct
REFEX.NSE	Refex Industries Limited	20230227	273.2	273.2	257	261.05	63244	261.05	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230227	20.45	21.95	19.95	19.95	8817	19.95	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20230227	776.35	783	772	773.05	64294	773.05	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230227	8.3	8.3	8.3	8.3	131593	8.3
RELIANCE.NSE	Reliance Industries Limited	20230227	2382	2389.65	2351.7	2367.85	5168667	2367.85	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230227	155.25	158	152.8	154	268345	154	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230227	126.95	136.5	126	127.75	5044701	127.75	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20230227	218.1	221.85	211.85	218.55	1990	218.55	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230227	44.5	44.5	42.45	42.75	4426120	42.75	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230227	199.15	199.25	186.05	190.95	296280	190.95	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230227	146.7	148.65	140.85	142.15	15160	142.15	down	down	correct
REPRO.NSE	Repro India Limited	20230227	371.85	379.3	370.3	373.4	7043	373.4	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20230227	125.95	126.05	123	123.55	3107	123.55	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230227	1197.95	1202.1	1131.3	1170.7	5850	1170.7	down	down	correct
RGL.NSE	Renaissance Global Limited	20230227	87.45	87.9	85	85.2	83691	85.2	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230227	2.9	2.95	2.75	2.8	837170	2.8	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20230227	610	672.05	609.25	663.3	1981886	663.3	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230227	71.8	71.95	68.25	69	561888	69	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230227	816.25	816.25	795.9	801.4	130646	801.4	down	down	correct
RITES.NSE	RITES Limited	20230227	336	336.7	323.05	324.55	181751	324.55	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230227	15.35	15.5	14.65	14.9	3833	14.9	down	down	correct
RKEC.NSE	RKEC Projects Limited	20230227	54.8	58.65	54.4	58.65	60878	58.65	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230227	257	260.05	244.7	257.2	718651	257.2	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230227	1.8	1.8	1.7	1.8	28604	1.8
RML.NSE	Rane (Madras) Limited	20230227	455	455	425.85	429.4	49362	429.4	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230227	2.35	2.4	2.25	2.35	377367	2.35
ROHLTD.NSE	Royal Orchid Hotels Limited	20230227	237	237.15	223.55	225.95	47655	225.95	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230227	1892.65	1892.65	1826.35	1846.35	101477	1846.35	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230227	1	1	0.95	0.95	512115	0.95	down	down	correct
ROLTA.NSE	Rolta India Limited	20230227	2.6	2.65	2.6	2.65	125129	2.65	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20230227	44.85	44.85	44.85	44.85	247	44.85
ROSSARI.NSE	Rossari Biotech Limited	20230227	664.5	666.45	638.5	642.25	38732	642.25	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230227	248.8	248.8	237.55	243.65	32744	243.65	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230227	1338.25	1346.5	1295.9	1339.65	166397	1339.65	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230227	863.75	863.85	840	846.4	14020	846.4	down	down	correct
RPOWER.NSE	Reliance Power Limited	20230227	10.2	10.4	9.8	9.9	21519422	9.9	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230227	40.3	40.95	39.1	39.75	39508	39.75	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230227	409	409.05	399	401.5	14634	401.5	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230227	26.55	26.55	25.1	25.25	14813	25.25	down	down	correct
RSWM.NSE	RSWM Limited	20230227	160.95	162.95	153.5	159.05	96780	159.05	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230227	253	253	246.1	246.8	168692	246.8	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230227	39.85	39.85	38.5	38.65	690527	38.65	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230227	3.55	3.65	3.35	3.4	4806183	3.4	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230227	185	185	175.8	179.55	5518	179.55	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230227	8.9	9.15	8.7	8.95	59085	8.95	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20230227	108.2	108.35	104	105	56086	105	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20230227	214.85	215.6	201.9	206	302109	206	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20230227	23.5	23.5	21.1	22	16642	22	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20230227	62.9	63.1	61.1	61.25	5107341	61.25	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20230227	35	35	35	35	0	35
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230227	3.7	3.7	3.7	3.7	646	3.7
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230227	1.65	1.65	1.55	1.55	9742	1.55	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20230227	11.35	11.6	10.8	10.95	211940	10.95	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230227	4.1	4.1	3.55	3.55	863022	3.55	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20230227	1965	1999.95	1945.25	1971.05	43225	1971.05	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230227	24.75	24.75	23.5	24	6059	24	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230227	212.3	212.85	205.65	207.15	31464	207.15	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230227	82.7	83.4	81.1	83	16861726	83	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230227	234.85	234.85	224	225.15	15630	225.15	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230227	20.8	20.8	19.85	19.95	171738	19.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230227	142	142.9	138.3	141.75	548822	141.75	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20230227	12.9	12.9	12.25	12.55	337271	12.55	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230227	43.3	43.7	41	42.65	241715	42.65	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230227	226	229.6	223.15	225.1	708	225.1	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230227	17.2	17.45	16.6	16.7	212187	16.7	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230227	260	261.2	252	252.9	94436	252.9	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230227	2.95	2.95	2.7	2.75	133408	2.75	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230227	7.8	7.9	7.45	7.8	8359	7.8
SANDESH.NSE	The Sandesh Limited	20230227	856	880	839.7	866.5	1580	866.5	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20230227	220.05	221.05	216.1	218.1	10030	218.1	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20230227	215	219.3	212.05	213.25	14278	213.25	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20230227	69.7	69.75	63.15	63.15	755185	63.15	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230227	369.35	369.9	353	359.45	124640	359.45	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20230227	19.95	20.9	19.65	20.05	7592	20.05	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20230227	5590	5940	5575.1	5864.25	163201	5864.25	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20230227	0.55	0.6	0.5	0.55	1480490	0.55
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230227	1121.4	1128.6	1090	1119.15	49759	1119.15	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20230227	324.55	331.5	317.4	329.7	112506	329.7	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230227	37.8	37.8	36.6	37.05	46844	37.05	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20230227	899.35	899.35	870	872.25	6856	872.25	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230227	231.8	231.8	227.7	228.3	14938	228.3	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230227	2.4	2.45	2.4	2.45	40138	2.45	up	up	correct
SATIA.NSE	Satia Industries Limited	20230227	117	117.35	112.2	114.65	152108	114.65	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230227	132	132.05	127.3	129.45	113277	129.45	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230227	447.8	449.9	411	420.6	67791	420.6	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230227	746.5	750.75	738.15	746.5	623830	746.5
SBIETFCON.NSE	SBI Funds Management Private Limited	20230227	72.6	73.94	71.3	71.56	5203	71.56	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230227	317.98	317.98	309.01	311.96	6376	311.96	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230227	202	206.91	202	206.31	544	206.31	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230227	149.21	149.21	146.39	147.32	5118	147.32	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230227	1122.05	1135	1110.45	1129.15	987563	1129.15	up	up	correct
SBIN.NSE	State Bank of India	20230227	521.1	529.8	519	527.7	11048799	527.7	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20230227	9.8	10	9.2	9.85	191410	9.85	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230227	2947.9	2965	2917.05	2954.55	88623	2954.55	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20230227	185.8	187.75	181.35	182.9	62600	182.9	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230227	168.1	168.55	161.8	164.1	480333	164.1	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230227	122	122	117.8	120.9	1337879	120.9	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230227	119.2	119.2	113.3	114.1	133793	114.1	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230227	608	650.35	571.05	575.95	35873	575.95	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230227	42.85	43.15	40.7	40.7	38219	40.7	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230227	282.6	282.6	265.35	268.75	39690	268.75	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230227	13.3	13.3	12.8	12.85	8506	12.85	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230227	66.8	66.8	63.45	63.95	861643	63.95	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230227	39	39.45	37.3	37.4	61199	37.4	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230227	250.2	251.55	245.15	246.6	29086	246.6	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230227	8.75	8.8	8.4	8.4	52790	8.4	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230227	206.51	207.35	206.5	206.55	35561	206.55	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20230227	50.65	50.65	48.7	48.74	253861	48.74	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230227	181.08	181.5	179.44	180.4	1813831	180.4	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230227	444	444	397.87	405.07	31058	405.07	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230227	392.99	393.01	386.1	390.45	81562	390.45	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230227	1.1	1.1	1.05	1.05	91359	1.05	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20230227	25.05	27.35	25.05	25.05	16266	25.05
SFL.NSE	Sheela Foam Limited	20230227	1217.65	1230	1171.25	1194.35	25681	1194.35	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230227	110.35	135.1	110.35	135.1	58150	135.1	up	up	correct
SGL.NSE	STL Global Limited	20230227	11.7	11.7	11.1	11.4	13059	11.4	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230227	52.65	52.7	50.8	51	26074	51	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230227	422.85	422.85	408	408.95	17132	408.95	down	down	correct
SHALBY.NSE	Shalby Limited	20230227	127.8	128	123.5	124.25	50295	124.25	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230227	153.75	153.75	146.4	147.3	34192	147.3	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230227	678.65	713.65	674	704.1	49517	704.1	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230227	17	18.45	17	17.2	13755	17.2	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230227	326.1	335	317.05	325.55	77619	325.55	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230227	468	472.4	462.1	468.1	62519	468.1	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230227	628.9	628.9	590.25	596.05	16955	596.05	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230227	1190.93	1208.93	1183.24	1191.13	345473	1191.13	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230227	400.11	407.97	396.15	397.87	2808	397.87	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230227	123	123.25	117	118	12207	118	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230227	277.8	286.25	260.15	265.85	1307744	265.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230227	25.6	25.7	24	24.35	12623	24.35	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230227	80.1	82.75	80.1	82.65	4206	82.65	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230227	116	119	114.5	117.9	6106	117.9	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20230227	110.4	114.85	106.95	112.25	413391	112.25	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230227	650	650	633.6	638.9	14597	638.9	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230227	46.45	51.2	46.45	48.35	15785	48.35	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230227	64.85	65	63.7	64.55	112459	64.55	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230227	25350	26004.9	24880	25645.05	38186	25645.05	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230227	171.7	174.4	164.35	167.9	15538	167.9	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20230227	9.8	9.95	9.05	9.4	45973	9.4	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230227	1.2	1.2	1.1	1.15	1507376	1.15	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20230227	150.95	153.75	146.4	148.6	7026	148.6	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230227	250	251.95	240	243.75	46968	243.75	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230227	1222	1222	1130	1134.5	596	1134.5	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230227	18.2	18.45	16.6	17.55	250989	17.55	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230227	284.7	285.85	276.1	277.35	101315	277.35	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20230227	8.3	9.05	8.3	8.35	583	8.35	up	down	incorrect
SICAL.NSE	Sical Logistics Limited	20230227	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230227	3246.5	3260.3	3162.3	3201.9	306078	3201.9	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20230227	36	37	35.25	35.7	16474	35.7	down	up	incorrect
SIL.NSE	Standard Industries Limited	20230227	29.6	29.6	27.65	27.85	46362	27.85	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20230227	19.5	19.95	18.9	19.35	26684	19.35	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20230227	285.7	293.35	281.1	290.35	1616	290.35	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230227	18.1	19.7	18.1	19.6	3612	19.6	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230227	20.95	21.3	19.3	19.55	66032	19.55	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230227	40.3	42.25	39.8	41.15	171093	41.15	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20230227	96.15	96.5	96	96	529	96	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20230227	2.3	2.3	2.3	2.3	0	2.3
SIRCA.NSE	Sirca Paints India Limited	20230227	627.9	629.9	603.25	608.6	17315	608.6	down	down	correct
SIS.NSE	SIS Limited	20230227	359	362.55	354.75	358.45	44422	358.45	down	down	correct
SITINET.NSE	SITI Networks Limited	20230227	1.2	1.25	1.2	1.2	1670911	1.2
SIYSIL.NSE	Siyaram Silk Mills Limited	20230227	461.05	464.5	451.5	452.7	31951	452.7	down	down	correct
SJVN.NSE	SJVN Limited	20230227	31.85	31.85	31.05	31.5	1783921	31.5	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230227	4514	4549.95	4451.1	4489.1	34777	4489.1	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230227	2.85	2.85	2.85	2.85	6261	2.85
SKIPPER.NSE	Skipper Limited	20230227	103.9	104.65	99	99.95	518275	99.95	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230227	161.55	162.95	149.55	150	108873	150	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230227	136	139	129.15	133.85	25029	133.85	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230227	77.1	77.1	74.65	75.55	16619	75.55	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230227	692.05	699	680	682.75	4077	682.75	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230227	567.95	572.95	554	560.1	789	560.1	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230227	68	69.7	67.15	67.75	27065	67.75	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20230227	33.2	33.75	32.5	33.45	329630	33.45	up	down	incorrect
SOBHA.NSE	Sobha Limited	20230227	575	598	565	592.85	163787	592.85	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230227	365.6	366.65	356.05	359.35	38635	359.35	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20230227	3800	3800.55	3715	3736.1	29613	3736.1	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20230227	553.95	557.9	538.2	541.65	57491	541.65	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20230227	22.05	22.05	22.05	22.05	27526	22.05
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230227	34.4	35.05	32.45	33.3	1182	33.3	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230227	460.5	460.8	438	454.3	646184	454.3	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20230227	720	726	706.1	720	450790	720
SOTL.NSE	Savita Oil Technologies Limited	20230227	257.5	259.2	249	253.3	34652	253.3	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230227	16.6	16.6	16.2	16.5	10854431	16.5	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230227	114	114	110	110.2	26521	110.2	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230227	310.25	319.25	307	308.8	140864	308.8	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230227	600	618	596	599.55	175382	599.55	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230227	189.5	189.5	183.35	185.05	639148	185.05	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230227	18.85	20	18.85	19.85	374551	19.85	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230227	207.8	212	206.55	210.45	158817	210.45	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20230227	61.35	61.55	60	60.1	109714	60.1	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230227	1.05	1.05	0.95	0.95	6653	0.95	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230227	61.6	62.65	57.05	57.9	2157833	57.9	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20230227	40.7	42.25	39.05	39.9	27663749	39.9	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230227	60.9	60.9	55.2	56.2	104135	56.2	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230227	25	25	23.75	24.05	24129	24.05	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230227	2.2	2.2	2.2	2.2	1596455	2.2
SPYL.NSE	Shekhawati Poly	20230227	0.5	0.5	0.45	0.5	40404	0.5
SREEL.NSE	Sreeleathers Limited	20230227	178	178	170.35	172.45	5895	172.45	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230227	2.65	2.65	2.65	2.65	90018	2.65
SRF.NSE	SRF Limited	20230227	2224.5	2231.45	2161.45	2191.9	382292	2191.9	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230227	450	453	430	433.85	25631	433.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230227	46.5	49	45.65	48.9	637680	48.9	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20230227	152.5	154.8	146.55	147.3	105710	147.3	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20230227	1	1	1	1	175137	1
STAR.NSE	Strides Pharma Science Limited	20230227	296.1	300	292.05	298.55	140364	298.55	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20230227	113.95	113.95	109.05	109.95	112502	109.95	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230227	163.2	166.4	163.05	163.75	38508	163.75	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230227	70.85	71.1	68.5	68.85	27146	68.85	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230227	61.75	61.75	59.2	60.2	9133	60.2	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230227	16	16	15.4	15.65	1128530	15.65	down	down	correct
STEL.NSE	STEL Holdings Limited	20230227	133.15	136	133.05	134.3	12285	134.3	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20230227	339	343.2	326.65	331.8	115724	331.8	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230227	164.25	164.3	158.85	160.45	612117	160.45	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230227	424	429.65	402	404.7	194816	404.7	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230227	1069.65	1077.1	1041	1064.95	16927	1064.95	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230227	29.2	29.25	28.2	28.55	1559108	28.55	down	down	correct
SUBROS.NSE	Subros Limited	20230227	287.15	287.2	271.05	284.25	7564	284.25	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230227	361	373.65	361	370.85	109370	370.85	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230227	3.2	3.3	3.15	3.2	23176	3.2
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230227	444	447.45	436.6	438.7	157736	438.7	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230227	37.35	37.9	36.65	37.9	118921	37.9	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230227	586.15	594.9	586.1	587.15	880	587.15	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230227	4905	4910.1	4724	4758.05	6095	4758.05	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230227	2.4	2.5	2.3	2.4	589390	2.4
SUNDARMFIN.NSE	Sundaram Finance Limited	20230227	2301.35	2319.9	2280	2291.85	9398	2291.85	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230227	84.6	84.6	80.75	81.8	84194	81.8	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230227	299.9	305	293.4	295.6	1844	295.6	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230227	972.05	998.35	972.05	982.5	186302	982.5	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230227	137.05	137.95	128.65	130.55	1529945	130.55	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230227	970.5	972.55	960.05	965.05	1548675	965.05	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230227	309	309.6	300.7	303.8	73624	303.8	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230227	434.65	435	424.35	427.1	309834	427.1	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20230227	237.65	241.25	229.05	231.35	30702	231.35	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230227	8.2	8.25	6.7	7.7	65333	7.7	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230227	350.1	353.55	349.8	352.05	86982	352.05	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230227	1	1	0.95	1	280120	1
SUPREMEIND.NSE	The Supreme Industries Limited	20230227	2720	2759.95	2690	2740.55	75689	2740.55	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230227	19.05	19.55	18.35	18.6	59882	18.6	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230227	9.5	9.55	9.05	9.2	41031	9.2	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230227	56.4	56.5	54.2	54.45	5498	54.45	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230227	664.3	700	644	681.3	276667	681.3	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230227	99.3	99.65	95	95.6	320019	95.6	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230227	48.4	48.4	47.5	47.7	34225	47.7	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230227	22.85	22.9	21.7	21.7	287877	21.7	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230227	57.4	57.4	55.5	55.9	104448	55.9	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230227	484	487.15	477.35	478.3	164957	478.3	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230227	4.2	4.25	3.95	4	209430	4	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230227	8.4	8.4	8.05	8.1	47631704	8.1	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230227	16.85	17.4	16.15	16.55	1814181	16.55	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230227	251	256	248.3	253.4	141066	253.4	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230227	1561.4	1589.9	1552.6	1559.25	4998	1559.25	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230227	285	285	281	281.15	26187	281.15	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230227	294.3	296.65	287.85	295.05	225271	295.05	up	up	correct
SYMPHONY.NSE	Symphony Limited	20230227	1150	1153.95	1128.5	1144.8	242733	1144.8	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230227	566.45	574.2	563.15	571.9	318460	571.9	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230227	100	107.1	97.55	106.35	16772	106.35	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230227	186	187.95	182.65	186.5	99612	186.5	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20230227	18.1	18.1	17.2	17.3	538861	17.3	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230227	422	427.6	403.35	406.25	63210	406.25	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230227	655.2	684.9	630	676.6	422560	676.6	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230227	12	12	10.95	10.95	5902	10.95	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230227	3.95	3.95	3.35	3.95	829	3.95
TARC.NSE	TARC Limited	20230227	37.25	37.4	36.5	36.75	178918	36.75	down	down	correct
TARMAT.NSE	Tarmat Limited	20230227	61	63.9	58.3	63.1	47201	63.1	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230227	9212.3	9212.3	9005.2	9101.3	438	9101.3	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230227	972	984.5	961.1	974.85	1644171	974.85	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230227	207.7	208.45	204.1	205.65	204794	205.65	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230227	1201	1201	1176.15	1183.95	207103	1183.95	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230227	720	720.5	700	710.3	1064436	710.3	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230227	6500	6509.9	6350	6358.7	76466	6358.7	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230227	2010	2015.95	1971	1986.4	33657	1986.4	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230227	759.15	763.15	731.1	742.75	69117	742.75	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230227	427.75	428.05	413.05	417.95	10438928	417.95	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230227	222.25	222.25	213.2	217.5	1703322	217.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230227	201.95	202.3	197.5	199.75	12387738	199.75	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230227	109.8	110.05	105.15	106.1	56217189	106.1	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230227	645	645	618.2	624.8	32928	624.8	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230227	1900	1906.05	1880	1884.05	3631	1884.05	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230227	68.85	68.85	66.1	67	36233	67	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20230227	660	660	638	641.9	26235	641.9	down	down	correct
TCIEXP.NSE	TCI Express Limited	20230227	1598.3	1606.2	1570.1	1585.4	8194	1585.4	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230227	3.15	3.4	3.1	3.15	1515	3.15
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230227	477.55	477.55	460.5	462.1	62205	462.1	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230227	1336	1349.4	1305	1315.85	5823	1315.85	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230227	3390	3390	3316	3331.85	1128022	3331.85	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230227	143.55	147.35	142.1	144.6	1228991	144.6	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230227	2531.6	2539.85	2500.2	2507	5640	2507	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230227	9	9.05	8.6	8.65	5048	8.65	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20230227	1109	1118.25	1096.85	1113.95	2247105	1113.95	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230227	336.4	336.75	322.85	325	146910	325	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230227	575.15	575.25	550	553.25	464995	553.25	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230227	158	163.5	157.95	162.7	129569	162.7	up	up	correct
TERASOFT.NSE	Tera Software Limited	20230227	37.65	38.9	35.9	37.2	39239	37.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230227	53.4	53.55	51.7	51.95	61415	51.95	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230227	52.9	52.9	50.5	50.8	48967	50.8	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230227	45.2	45.4	43.55	43.9	746588	43.9	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230227	68.1	70	67.7	67.9	429573	67.9	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230227	10.15	10.15	8.35	8.7	229758	8.7	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230227	8.85	8.9	8.6	8.65	5733	8.65	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230227	1000	1010.2	971.05	991.5	4977	991.5	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230227	80.6	82.5	80	82.25	2510	82.25	up	up	correct
THEJO.NSE	SM	20230227	1250	1300	1250	1300	2550	1300	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20230227	1248.75	1248.8	1200.25	1205.05	1888	1205.05	down	down	correct
THERMAX.NSE	Thermax Limited	20230227	2148.2	2168	2102.2	2159	50065	2159	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230227	62.25	63	61	61.4	103295	61.4	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230227	42.4	44.5	40.3	43.65	3947	43.65	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230227	464.2	464.2	450.2	453.75	32547	453.75	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20230227	113	114.45	111.1	112.6	95468	112.6	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230227	931.95	933	915	916.45	10966	916.45	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230227	1064.9	1065	1020.55	1026.2	12672	1026.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230227	2566	2745	2521.3	2660.5	278165	2660.5	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230227	6.3	6.3	5.95	6	4789	6	down	down	correct
TIL.NSE	TIL Limited	20230227	149.85	149.85	144	144	1593	144	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230227	45.2	46.8	45	45.2	564	45.2
TIMETECHNO.NSE	Time Technoplast Limited	20230227	84.7	85.6	81	81.75	638824	81.75	down	down	correct
TIMKEN.NSE	Timken India Limited	20230227	2950	2980.4	2915.35	2951.05	55370	2951.05	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230227	319.1	319.15	305.1	310	215795	310	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230227	1482	1502.55	1457.95	1483.3	4013	1483.3	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230227	176.15	176.2	173	173.9	111267	173.9	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230227	13	13.5	11.65	11.8	3148680	11.8	down	down	correct
TITAN.NSE	Titan Company Limited	20230227	2399.1	2412	2373.6	2401	862629	2401	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230227	81.15	82.2	79.5	79.8	83204	79.8	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230227	217.45	218.2	207	211.05	212207	211.05	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230227	7.05	7.05	6.65	6.95	7830	6.95	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230227	93	93	92	92.3	4746	92.3	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230227	1480.3	1490.15	1469.9	1477.35	255798	1477.35	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230227	497	504.8	492.7	503.25	373184	503.25	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230227	131.9	131.9	124.1	124.8	22695	124.8	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230227	185	193.2	180	189.8	4763	189.8	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230227	31.25	32.05	30.55	30.65	17267	30.65	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230227	11.65	11.85	10.55	11.1	44217	11.1	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230227	62.05	62.6	61	61.3	14605	61.3	down	down	correct
TRENT.NSE	Trent Limited	20230227	1306.25	1307.3	1272	1288.85	419611	1288.85	down	down	correct
TRF.NSE	TRF Limited	20230227	165.95	165.95	157.6	158.25	34688	158.25	down	down	correct
TRIDENT.NSE	Trident Limited	20230227	30.75	30.8	29.6	29.85	4814309	29.85	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230227	108.7	108.75	103	103.8	174596	103.8	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230227	59.35	59.6	57	57.85	405452	57.85	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230227	292	311.9	290.9	300.65	3439061	300.65	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230227	271.1	274.8	264.95	273.8	159735	273.8	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230227	937	937	885	894.8	8113	894.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230227	775.45	775.45	759	765.8	15386	765.8	down	down	correct
TTL.NSE	T.T. Limited	20230227	73.95	73.95	70.25	71.55	4423	71.55	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230227	56.4	57.45	52.1	53.5	7752691	53.5	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20230227	31.2	31.3	30.5	30.55	3845970	30.55	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20230227	332	337	316.15	317.8	83642	317.8	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20230227	1098	1101	1058.9	1085.2	1555124	1085.2	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20230227	2784.7	2808	2722.8	2752.35	9095	2752.35	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20230227	217.05	217.05	212.5	213.35	166918	213.35	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20230227	2.55	2.55	2.55	2.55	1607	2.55
TWL.NSE	Titagarh Wagons Limited	20230227	215.3	217.15	207.15	208.1	344895	208.1	down	up	incorrect
UBL.NSE	United Breweries Limited	20230227	1421	1442.9	1420.3	1434.75	122184	1434.75	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230227	117.4	117.4	114.85	116.1	13184	116.1	down	up	incorrect
UCOBANK.NSE	UCO Bank	20230227	24.95	25.4	24.45	25.1	10998903	25.1	up	down	incorrect
UFLEX.NSE	Uflex Limited	20230227	420	420.05	346.1	353.65	3116305	353.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230227	77.85	77.85	75	75.6	58358	75.6	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230227	91.8	92	89.15	90.85	353737	90.85	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230227	154.1	154.1	147.55	151.4	40512	151.4	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230227	2.4	2.4	2.35	2.4	272794	2.4
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230227	261.75	264	257.05	262.8	405791	262.8	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230227	26.75	26.8	26.05	26.3	4738278	25.57	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230227	7220	7235	7136.45	7186.65	295092	7186.65	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230227	61.95	61.95	55.8	57.1	4396	57.1	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230227	3.55	3.55	3.4	3.4	6920	3.4	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230227	305.55	311.8	292.05	295.45	46466	295.45	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230227	220.2	222.5	219	219.45	5404	219.45	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230227	151.5	155.55	143.25	146.05	12537	146.05	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230227	66.7	67.1	65.35	66.45	10301884	66.45	down	down	correct
UNITECH.NSE	Unitech Limited	20230227	1.6	1.6	1.6	1.6	291966	1.6
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230227	272.4	278.15	268.1	269.7	1286	269.7	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20230227	91.2	93.2	88.05	89.35	32652	89.35	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20230227	369	370.75	327.55	335.9	133071	335.9	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230227	419	419	387	400.65	1068	400.65	down	up	incorrect
UPL.NSE	UPL Limited	20230227	736	738	704	708.3	2252550	708.3	down	up	incorrect
URJA.NSE	Urja Global Limited	20230227	8.2	8.3	8	8.05	1181353	8.05	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20230227	178.1	179.75	171.35	172.85	665525	172.85	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20230227	665.25	672.55	648.05	650	80288	650	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20230227	40.68	40.74	40.13	40.68	62141	40.68
UTINEXT50.NSE	UTI Mutual Fund	20230227	39.97	39.97	38.9	39.12	32454	39.12	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20230227	1881.1	1881.1	1847.5	1857.94	11145	1857.94	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20230227	631.31	658	627.01	644.2	2011	644.2	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20230227	49.49	49.49	47.7	47.71	539	47.71	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230227	247.1	249.2	237.2	239.2	56325	239.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230227	86	86	83	85	9164	85	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20230227	2564.4	2605.8	2559.05	2572.5	7495	2572.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230227	324	339	323.55	326.75	437456	326.75	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230227	168.9	184.4	168.9	182.65	748544	182.65	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20230227	22.3	22.35	21.45	21.7	1521795	21.7	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230227	418.25	424.35	401.1	405	99202	405	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230227	49.45	49.95	48.05	49.05	27091	49.05	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230227	20.05	20.25	18.5	19.1	20055	19.1	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20230227	250	250	240.35	242.4	172198	242.4	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230227	30.2	30.4	28.5	28.9	811586	28.9	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230227	22.9	23.6	21.1	22.05	62025	22.05	down	down	correct
VBL.NSE	Varun Beverages Limited	20230227	1296	1301.95	1282.25	1286.95	1105639	1286.95	down	down	correct
VEDL.NSE	Vedanta Limited	20230227	293.95	293.95	280.75	287.35	10621491	287.35	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20230227	1647	1648.5	1604	1606.65	19931	1606.65	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230227	160.85	170	158.7	164.45	118080	164.45	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230227	223	226	216.5	221.45	21551	221.45	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230227	1770.95	1858	1749.95	1801.25	44360	1801.25	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230227	95.3	95.3	79.8	86.1	249099	86.1	down	down	correct
VGUARD.NSE	V	20230227	244.6	244.6	240.45	241.1	87961	241.1	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230227	2690	2749	2650	2653.1	597	2653.1	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230227	2.6	2.6	2.6	2.6	52318	2.6
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230227	342.2	342.4	334.25	335.9	30981	335.9	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230227	371.25	389	351.35	379.8	129666	379.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20230227	2.6	2.65	2.5	2.5	44679	2.5	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230227	2.95	2.95	2.85	2.9	2615771	2.9	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230227	3.95	3.95	3.85	3.85	3332668	3.85	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20230227	0.55	0.6	0.5	0.55	573383	0.55
VIKASWSP.NSE	Vikas WSP Limited	20230227	1.3	1.3	1.2	1.2	163110	1.2	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230227	309	309.5	298	300.55	26610	300.55	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230227	1860	1867.9	1848	1855.65	13283	1855.65	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230227	1575.55	1589	1518.2	1529.1	5985	1529.1	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230227	53.4	54.1	50	50.85	14969	50.85	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230227	357.05	365.85	340	342.55	45734	342.55	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230227	41.05	41.3	39.8	40.5	147320	40.5	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230227	647.9	679	636.9	656	121396	656	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230227	13.1	13.55	13.05	13.45	7286	13.45	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20230227	389	389.05	379.2	382.95	18137	382.95	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230227	11.2	11.2	10.55	10.55	26172	10.55	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230227	0.5	0.5	0.45	0.45	5265819	0.45	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20230227	19.1	19.4	18.8	19.1	64150	19.1
VISHNU.NSE	Vishnu Chemicals Limited	20230227	282.5	283	273.2	276.65	34708	276.65	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230227	15.8	15.8	15.35	15.4	271842	15.4	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230227	0.95	1	0.9	0.9	443785	0.9	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230227	8.05	8.05	8.05	8.05	24159	8.05
VLSFINANCE.NSE	VLS Finance Limited	20230227	168.95	169	163.6	167.85	135000	167.85	down	down	correct
VMART.NSE	V	20230227	2442	2449.85	2379.05	2436.15	10038	2436.15	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230227	2744.4	2769.45	2665.65	2693.85	6819	2693.85	down	down	correct
VOLTAS.NSE	Voltas Limited	20230227	889	889.8	865.4	887.3	1436906	887.3	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230227	550.6	552.45	531.05	542.8	102666	542.8	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230227	323.1	342	323.1	332.65	89462	332.65	up	up	correct
VSTIND.NSE	VST Industries Limited	20230227	3155.05	3172.7	3025	3035.4	8924	3035.4	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230227	2284.75	2292.45	2232.1	2277.35	6066	2277.35	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230227	308	312.6	302.1	309.85	120374	309.85	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20230227	313.1	313.8	304.55	306.65	141189	306.65	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230227	58.15	58.65	56.55	57	83027	57	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20230227	38.2	39.85	38	39.1	14949	39.1	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20230227	67.05	67.6	65.05	65.6	29104	65.6	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230227	335	339	327.5	328.05	487	328.05	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20230227	78.95	78.95	76.4	76.9	81032	76.9	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20230227	94.9	95.65	92.6	94.1	6765	94.1	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20230227	185.35	186.95	177.65	180.5	510658	180.5	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20230227	124.55	125.85	117.3	118.7	687824	118.7	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20230227	261.05	270	261.05	269.8	83	269.8	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20230227	68.4	68.4	66.2	67.05	356397	67.05	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230227	8456.5	8509	8036.1	8202.8	1294	8202.8	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230227	668.9	668.9	650.05	653.95	125614	653.95	down	down	correct
WHEELS.NSE	Wheels India Limited	20230227	513.45	515.15	500	501.35	7464	501.35	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230227	1320.6	1320.6	1287.25	1310.3	85565	1310.3	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230227	21.55	22.15	20.75	21.5	10648	21.5	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230227	255.4	263.3	252	258.2	51806	258.2	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230227	42.65	43.5	40.35	40.55	120451	40.55	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230227	88	88	87.95	87.95	56	87.95	down	down	correct
WIPRO.NSE	Wipro Limited	20230227	392.75	393.3	385.45	390.35	2777355	390.35	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230227	193	194.4	189.1	191.05	341907	191.05	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230227	427	430.1	404.5	410.25	696310	410.25	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20230227	101	101.2	98.9	100.3	6994	100.3	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230227	17.4	17.4	17.4	17.4	1200	17.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230227	483.6	489.95	470.4	485.2	169252	485.2	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20230227	57.95	57.95	55.5	56.3	87164	56.3	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230227	130.65	130.95	121.55	124.6	37256	124.6	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20230227	577.95	577.95	541.05	543.9	19306	543.9	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20230227	16.15	16.55	16	16.4	94589990	16.4	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20230227	539	540	535	539.75	2381	539.75	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230227	195	195	176.65	182.95	23279131	182.95	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20230227	2.85	3.15	2.85	3.15	3262696	3.15	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230227	8.7	8.7	8.15	8.15	2692590	8.15	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20230227	94	94	90.6	90.6	704	90.6	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230227	4.6	4.6	4.25	4.35	157058	4.35	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20230227	288.65	291.55	277.5	279.5	2797405	279.5	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20230227	266	274.6	252.5	265.45	3613755	265.45	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230227	92.65	92.65	90.65	92.25	9590	92.25	down	down	correct
ZOMATO.NSE	Zomato Limited	20230227	54.7	54.75	53.2	53.6	38735556	53.6	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230227	309	310.45	298.1	300.6	15077	300.6	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230227	136	136.85	130.2	130.95	51358	130.95	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230227	1415	1418.55	1391.5	1402.3	10080	1402.3	down	down	correct