CollectAI

close-nse_india_stocks

2023/03/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230314	68.45	68.9	66.25	67.4	56859	67.4	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230314	16.9	16.9	16.65	16.9	2838	16.9
3MINDIA.NSE	3M India Limited	20230314	23743.75	23743.75	22884.85	23103.15	2087	23103.15	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230314	20.8	20.9	19.6	20.45	20875	20.45	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230314	284.25	290.9	279.8	282.4	30651	282.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230314	181.45	184.25	172.5	173.2	119563	173.2	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230314	6.75	7	6.35	6.55	330292	6.55	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230314	6.55	6.85	6.5	6.55	309965	6.55
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230314	27.6	28.25	26.6	26.85	37956	26.85	down	down	correct
AARON.NSE	Aaron Industries Limited	20230314	186.4	189.85	177.7	177.7	23732	177.7	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230314	330.25	334	325.1	327.45	126676	327.45	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230314	525	528.2	515.1	519.8	427741	519.8	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230314	516	516	492	499.35	20591	499.35	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230314	21.45	21.45	20.2	20.35	10098	20.35	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230314	116.85	116.85	112	113.8	6501	113.8	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230314	1773.4	1785.7	1721	1758.95	99837	1758.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230314	39.75	39.85	37.75	37.9	114312	37.9	down	down	correct
ABB.NSE	ABB India Limited	20230314	3287	3322.9	3233.65	3311.15	330853	3311.15	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230314	20300	20388.6	19966.7	20329	9872	20329	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230314	146.2	147.45	144.15	144.95	2438666	144.95	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230314	227.8	228.15	216.95	218.15	4511059	218.15	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230314	55.85	55.85	55.85	55.85	430	55.85
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230314	40.65	40.65	39.18	39.5	34525	39.5	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230314	38.7	38.95	38.3	38.5	4627	38.5	down	down	correct
ACC.NSE	ACC Limited	20230314	1777.95	1783.4	1696	1738.4	903268	1738.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230314	1140	1143.9	1105	1108.1	14251	1108.1	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230314	16.1	16.6	15.6	16	18272	16	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230314	390	394.7	371.3	375.4	853234	375.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230314	1874	1874.85	1651.35	1738.2	12679663	1738.2	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230314	714	729.3	681	706.1	9935463	706.1	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230314	681.2	684.55	638.6	654.5	18147337	654.5	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230314	217.35	217.35	204.35	204.35	14455921	204.35	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230314	979.8	979.8	902.2	902.2	2540765	902.2	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20230314	715	715	708.25	713.75	10513	713.75	down	down	correct
ADL.NSE	Archidply Decor Limited	20230314	59.9	59.9	55	58.9	713	58.9	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20230314	836.85	836.85	808.15	815.9	12637	815.9	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230314	20.9	21.45	20.25	20.35	18122	20.35	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230314	92.95	95.35	81.35	84.7	584481	84.7	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230314	73.4	73.4	71.15	71.35	5545	71.35	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230314	261.95	263.05	256	256.95	47121	256.95	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230314	370.7	383	370.05	381.75	700609	381.75	up	up	correct
AFFLE.NSE	Affle (India) Limited	20230314	980.1	990	961.05	964.1	124031	964.1	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230314	610.25	613.5	600	601.95	15582	601.95	down	down	correct
AGRITECH.NSE	Agri	20230314	98.75	98.85	97	97.4	6961	97.4	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230314	34.5	34.5	31.7	32.75	53968	32.75	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230314	92	94.4	89.15	92	20132	92
AHLEAST.NSE	Asian Hotels (East) Limited	20230314	101	101	97.5	99.55	9889	99.55	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230314	492	492	475.1	481.25	14223	481.25	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230314	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230314	2785.1	2820	2746.75	2774.4	44985	2774.4	down	down	correct
AIRAN.NSE	Airan Limited	20230314	15	15.25	14.55	14.7	101790	14.7	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20230314	1225.15	1235	1201.4	1211.4	46498	1211.4	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230314	287.4	287.4	274.75	276.3	63261	276.3	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20230314	4.45	4.5	4.05	4.25	727777	4.25	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230314	1	1	1	1	0	1
AKASH.NSE	Akash Infra	20230314	27.65	28.5	27	27.15	29336	27.15	down	up	incorrect
AKG.NSE	AKG Exim Limited	20230314	32.85	33.9	31.6	31.8	27236	31.8	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20230314	224.9	226.9	219	219.9	10163	219.9	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230314	8.6	8.8	8.4	8.75	203513	8.75	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20230314	2313	2323	2291	2295.6	9064	2295.6	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20230314	8.85	8.85	8.3	8.45	157621	8.45	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20230314	538.5	542.5	535.75	538.45	1333	538.45	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20230314	62.85	62.85	55.2	60.75	406302	60.75	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20230314	768.85	774	742.55	749.9	23497	749.9	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20230314	105.6	105.65	100.7	101	24295	101	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20230314	3057	3103.2	3056.6	3086.8	42051	3086.8	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230314	2464.15	2473.1	2370	2376.85	26561	2376.85	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230314	379	383.7	370.1	370.85	300064	367.6	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230314	477.55	483.95	452	476.65	7675	476.65	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230314	65	65	63.35	63.75	2483	63.75	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20230314	12.6	12.65	11.75	12.1	3824542	12.1	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230314	58.5	58.5	54.55	55.25	48934	55.25	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230314	228	231.3	215.95	220.3	15605	220.3	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230314	1.5	1.5	1.4	1.5	4641	1.5
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230314	574.6	580	568	573.8	265443	573.8	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230314	1978.85	1981.85	1911.05	1939.6	67462	1939.6	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230314	1430.6	1455	1421	1443.7	11291	1443.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230314	366.05	367.85	340.8	353.4	18116432	353.4	down	down	correct
AMDIND.NSE	AMD Industries Limited	20230314	47.5	47.85	46	46.25	7740	46.25	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230314	934.85	943.95	903	914.25	33536	914.25	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230314	24.85	25.15	22.8	23.25	72952	23.25	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230314	615.85	617.95	602.5	604.85	23968	604.85	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20230314	110.45	112.85	107.1	111.6	1250780	111.6	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230314	99	99	99	99	0	99
ANDHRAPAP.NSE	Andhra Paper Limited	20230314	418.15	424	401	404.05	85225	404.05	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230314	122.95	123.65	119.3	119.55	109515	119.55	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230314	20.95	21.8	20.2	20.8	565667	20.8	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230314	31.2	31.2	28.05	28.5	85640	28.5	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230314	4.6	4.6	4.35	4.45	93281	4.45	down	down	correct
ANMOL.NSE	Anmol India Limited	20230314	173.95	175.7	169.95	172.65	36714	172.65	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230314	12.4	12.4	12.4	12.4	0	12.4
ANTGRAPHIC.NSE	Antarctica Limited	20230314	0.65	0.65	0.6	0.6	526550	0.6	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20230314	1015.95	1039.7	988	1008.5	23951	1008.5	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230314	736.4	743.9	727.85	740.3	503941	740.3	up	up	correct
APARINDS.NSE	Apar Industries Limited	20230314	2313.1	2459	2220	2281.85	286329	2281.85	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230314	167.3	167.3	159	159.2	20136	159.2	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230314	464	466	453.7	460.7	30675	460.7	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230314	210.2	211.9	209	210	29466	210	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230314	1193.05	1230	1175.75	1193.6	491476	1193.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230314	480.85	496.45	480	482.7	130502	482.7	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230314	298.55	303	285.2	288.1	65588	288.1	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230314	4345	4354.75	4275	4299.6	279237	4299.6	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230314	559.8	559.95	547.55	553	64543	553	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230314	308	311.3	303.35	307.75	1335168	307.75	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230314	1080	1150	1076	1083.9	732	1083.9	up	up	correct
APTECHT.NSE	Aptech Limited	20230314	318.1	322.8	310	312.4	59864	312.4	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230314	256.95	259.4	242	245.35	895500	245.35	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230314	56	58.85	55.1	56.9	19110	56.9	up	up	correct
ARCHIES.NSE	Archies Limited	20230314	18.95	19.25	18.35	18.5	36695	18.5	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230314	33	34	32.4	32.8	2264	32.8	down	down	correct
ARIES.NSE	Aries Agro Limited	20230314	167	167	158.7	159.55	61310	159.55	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230314	42.4	43	40.25	41.25	67785	41.25	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230314	185	209.4	174.25	196.3	126013	196.3	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230314	1299	1309	1270	1290.25	4728	1290.25	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230314	40.75	41.4	40.05	40.05	7338	40.05	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230314	219.95	226.95	210.55	223.55	64056	223.55	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20230314	7.1	7.2	7.1	7.1	847914	7.1
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230314	25.7	25.7	25.7	25.7	0	25.7
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230314	64.8	73.65	61.45	70.4	804877	70.4	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230314	86.15	94	86	94	1435	94	up	up	correct
ARVIND.NSE	Arvind Limited	20230314	87.2	87.2	83.6	85	823610	85	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230314	271.3	272.5	261.1	270.15	175471	270.15	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230314	251.05	253.85	244	248.6	39047	248.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230314	470.95	483.95	470.1	479.25	42756	479.25	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230314	189.1	189.1	183	183.8	7952	183.8	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230314	299.9	299.9	280.4	282.85	32011	282.85	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230314	358.1	361	348	349.3	20031	349.3	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230314	103.15	106.9	102.1	103.45	122468	103.45	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20230314	141.9	142.65	140	140.65	10568	140.65	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20230314	14.15	14.15	13.55	13.95	13081	13.95	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230314	80.25	80.75	78.7	80.2	894666	80.2	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230314	140.85	142.25	138.1	138.7	10421492	138.7	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230314	74.4	74.4	70.75	71.85	28446	71.85	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230314	2782.95	2786.95	2740.05	2745.6	1060450	2745.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230314	38.75	38.85	38	38.1	380193	38.1	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230314	210	210	203.6	204.95	1509	204.95	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230314	1305	1305.9	1256.9	1280.4	14097	1280.4	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230314	230.35	233.4	225.85	230.85	177188	230.85	up	up	correct
ASTRAL.NSE	Astral Limited	20230314	1424	1428.35	1373.2	1390.2	596155	1390.2	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230314	244.3	255	244.3	253.1	592510	253.1	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230314	3324.8	3325.3	3233.35	3249.45	2071	3249.45	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230314	25.1	25.45	24.5	24.75	20765	24.75	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230314	871.05	880.85	853.1	864.25	1700	864.25	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230314	947.2	995	947.2	947.2	873555	947.2
ATLANTA.NSE	Atlanta Limited	20230314	11.2	11.75	10.85	11	2444	11	down	down	correct
ATUL.NSE	Atul Ltd	20230314	6840	6909.55	6797.75	6820.65	28762	6820.65	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230314	334.85	335.5	322.25	324.55	224517	324.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230314	596	606.9	588.3	590.65	1493303	590.65	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230314	329	329	314.5	316.3	44869	316.3	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230314	449.05	460.15	447.05	450.45	1766299	450.45	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230314	62.2	62.7	60	61.35	1191	61.35	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230314	2465	2502.45	2420.6	2460.55	35763	2460.55	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230314	68.25	69.9	66.4	67.6	24785	67.6	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230314	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230314	450.5	454.75	436.05	439.25	40845	439.25	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230314	358.15	362.05	351.05	356.1	95940	356.1	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230314	88.9	89.15	85.95	87.35	60230	87.35	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230314	260.95	262	255.9	257.45	29201	257.45	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230314	828	835.7	817.4	832.85	12573734	832.85	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230314	403.48	403.48	394.47	398.56	2847	398.56	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230314	10.76	10.78	10.72	10.75	6656	10.75	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230314	289.8	296.05	278.3	280.15	41825	280.15	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20230314	49.49	49.65	49.12	49.32	67197	49.32	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230314	76.19	76.19	74.54	74.8	784	74.8	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230314	183.05	183.53	181.5	182.03	19860	182.03	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230314	301.65	301.65	297	297.54	133033	297.54	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230314	68.9	71.25	60	69.1	166429	69.1	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230314	93	93.5	88.7	90.2	1355	90.2	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230314	4.4	4.5	4.15	4.35	119467	4.35	down	down	correct
BAJAJ.NSE	AUTO	20230314	3778.45	3794.45	3735.9	3752.9	278919	3752.9	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230314	161.5	163.1	160.35	161.5	196740	161.5
BAJAJELEC.NSE	Bajaj Electricals Limited	20230314	1065.75	1076.9	1042.5	1056.75	59159	1056.75	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230314	1300	1302.3	1269	1281.9	2060607	1281.9	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230314	13.1	13.25	12.7	12.85	5314646	12.85	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230314	6038.7	6259.95	5923.7	6128.65	111690	6128.65	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230314	5840	5850	5716.15	5731.55	1372565	5731.55	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230314	41.4	43	40.2	40.65	82129	40.65	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230314	2155.95	2184.95	2080.05	2092.9	67447	2092.9	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230314	556	556	516.3	547.8	3379	547.8	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230314	31.9	32	30.15	31.95	11900	31.95	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230314	1976.95	2001.55	1958	1963.65	201685	1963.65	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230314	0.75	0.75	0.7	0.7	1186206	0.7	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230314	113.5	114.65	112.5	112.75	77637	112.75	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230314	71	72.6	70.3	71	10779	71
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230314	402	403.45	385.8	390.8	1735241	390.8	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230314	83.45	83.45	77.4	78.8	22241	78.8	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230314	2750	2792.9	2532.1	2559	2804	2559	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230314	241.45	242	230	238.15	200862	238.15	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230314	217.9	218.15	205.2	206.05	15322776	206.05	down	down	correct
BANG.NSE	Bang Overseas Limited	20230314	38.1	39.9	37.7	38.4	7232	38.4	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230314	73.05	76.5	72	72.7	16933	72.7	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230314	164	164.9	161	162.4	22898154	162.4	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230314	401.21	405.1	396.85	399.74	1142808	399.74	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230314	75.25	75.25	70.35	70.85	18030771	70.85	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230314	132	134.5	126.55	127.65	69985	127.65	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230314	699	705	675.1	700.25	101025	700.25	up	up	correct
BASF.NSE	BASF India Limited	20230314	2317.6	2317.6	2280	2292.2	8567	2292.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230314	40.15	40.95	38.55	39	110387	39	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230314	1410.05	1415.75	1388.15	1401.1	411277	1401.1	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230314	4128.25	4138.95	4046	4056.15	13269	4056.15	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230314	2619.95	2655	2580	2586.85	3211	2586.85	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230314	875	878.55	866.05	868.8	16757	868.8	down	down	correct
BCG.NSE	Brightcom Group Limited	20230314	19.7	21.4	19.1	20.9	59282163	20.9	up	up	correct
BCLIND.NSE	BCL Industries Limited	20230314	431.95	435.05	420.25	427.8	88518	427.8	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20230314	4.3	4.45	4	4.25	326173	4.25	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230314	891.35	924.65	886.55	909.15	1435175	909.15	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20230314	22.35	22.35	21.05	21.25	16096	21.25	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230314	526.35	531.7	511.2	521.05	284386	521.05	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230314	50.65	51	47	47.75	12843	47.75	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230314	92.85	92.95	91.2	92.75	14285446	92.75	down	down	correct
BEML.NSE	BEML Limited	20230314	1174.6	1194.05	1146.8	1173	201057	1173	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230314	102.95	103.25	101	101.6	118453	101.6	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230314	582.75	584	570.15	581.6	565905	581.6	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20230314	1049	1054.95	1025	1033.15	43916	1033.15	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230314	405.8	414	387.2	394.95	49221	394.95	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230314	325.65	329.35	316.2	320.2	106060	320.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230314	2.9	2.9	2.9	2.9	0	2.9
BGRENERGY.NSE	BGR Energy Systems Limited	20230314	53	53	51.3	51.85	121651	51.85	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230314	137.2	137.4	127.05	128.95	21577	128.95	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230314	47	47.45	46.5	46.85	7464	46.85	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230314	4.55	4.7	4.35	4.45	344258	4.45	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230314	795	795	780	787.45	1194923	787.45	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230314	114.1	115.9	111	113.25	33433	113.25	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230314	8580	8680.95	8411	8455.65	567	8455.65	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230314	107.1	110.35	106.5	108.4	111673	108.4	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230314	764	776.75	764	771.8	3753502	771.8	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230314	74.35	75	73.35	74.8	11433968	74.8	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230314	140.1	140.2	131.05	133.95	143392	133.95	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230314	196.85	196.85	180.05	180.95	3118	180.95	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230314	19	19.85	17.9	18.1	425331	18.1	down	down	correct
BIOCON.NSE	Biocon Limited	20230314	218.15	220.35	216.15	217.8	1694587	217.8	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230314	44	44.8	42	42.3	18343	42.3	down	down	correct
BIRET.NSE	RR	20230314	261.77	261.77	252.1	255.18	155516	255.18	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230314	127.4	127.4	123.8	125	42549	125	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230314	872.2	881.05	846.2	864.4	77089	864.4	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230314	52.6	53	51.65	52.55	27520	52.55	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230314	5.8	5.8	5.7	5.8	655523	5.8
BKMINDST.NSE	BKM Industries Limited	20230314	1	1	0.9	0.9	98174	0.9	down	down	correct
BLBLIMITED.NSE	BLB Limited	20230314	23.45	23.5	22.75	22.8	9664	22.8	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230314	76.2	77.6	75.1	75.35	83651	75.35	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230314	28.35	28.75	27.35	28	681883	28	down	down	correct
BLS.NSE	BLS International Services Limited	20230314	158.3	158.9	155	155.9	1625202	155.9	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20230314	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20230314	6114	6114	5936.55	6015.35	15818	6015.35	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20230314	1495.05	1514.05	1495	1500.9	58141	1500.9	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20230314	63.5	64	61.85	63	205398	63	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230314	65.1	65.2	63	63.3	406979	63.3	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20230314	322.75	328.85	314	315.7	48235	315.7	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20230314	456.55	461.95	443	447.35	162406	447.35	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20230314	18060	18270	17850	18002.75	29189	18002.75	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20230314	324.2	328.9	321.85	326.2	2947326	326.2	up	down	incorrect
BPL.NSE	BPL Limited	20230314	57.35	57.6	54.25	56.05	75480	56.05	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230314	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230314	458.05	466.45	448.1	453.5	72258	453.5	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230314	4315	4343.9	4277	4292.95	197998	4292.95	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230314	29.2	30	27.1	28.35	60274	28.35	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230314	86.15	86.15	77.9	78.95	37914	78.95	down	down	correct
BSE.NSE	BSE Limited	20230314	441.85	451	438.55	444.7	592472	444.7	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230314	240.65	240.65	240.65	240.65	15604	240.65
BSL.NSE	BSL Limited	20230314	177.75	180.8	170.35	172.5	2821	172.5	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230314	51.35	52.3	51.35	52.23	722550	52.23	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230314	19.25	19.9	19.13	19.2	85649	19.2	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230314	277.7	278.55	270	274	1505215	274	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230314	4.45	4.5	4.2	4.3	111846	4.3	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230314	1294.95	1314	1251.35	1257.7	4686	1257.7	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230314	25.1	25.35	24.2	24.45	9550	24.45	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230314	38.6	39.95	38.35	38.8	28439	38.8	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20230314	13.95	13.95	13.25	13.35	47421	13.35	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230314	144.7	144.7	139.65	142.45	120521	142.45	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20230314	2238	2248.7	2206.25	2227.65	39809	2227.65	down	up	incorrect
CANBK.NSE	Canara Bank	20230314	288.8	289.7	281.35	286.3	10288358	286.3	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20230314	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230314	540.45	545.5	526	528.4	592536	528.4	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20230314	892.15	909	853.65	864.45	15400	864.45	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230314	124.75	124.75	119.05	120.35	146990	120.35	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230314	655.15	657.45	635	637	42537	637	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20230314	76.6	76.75	68	68.95	15314	68.95	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20230314	999.8	1007.8	968	972.45	37853	972.45	down	down	correct
CAREERP.NSE	Career Point Limited	20230314	169	174	162.5	170.35	152129	170.35	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20230314	661.7	674	652	656.75	82657	656.75	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230314	440	443.2	420.8	428.05	93121	428.05	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230314	112.6	112.8	110.6	111.2	393609	111.2	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230314	1.35	1.35	1.35	1.35	0	1.35
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230314	6.95	7	6.6	6.75	76654	6.75	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230314	569.15	569.15	553	557.2	71646	557.2	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230314	980.1	985.4	971	975.6	231784	975.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20230314	1433.5	1436.05	1381.25	1399.15	45902	1399.15	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230314	15.15	15.25	14.25	14.5	55411	14.5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230314	365.05	368.45	360.15	362.4	18017	362.4	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230314	9.1	9.2	8.9	8.95	49248	8.95	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230314	25.2	25.35	24.05	24.25	6370178	24.25	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230314	20.95	21.7	19.25	20.95	300355	20.95
CENTUM.NSE	Centum Electronics Limited	20230314	518.3	523.95	496.85	508.75	24569	508.75	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230314	505	505	490	497.8	382344	497.8	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230314	610.2	622.4	602.05	618.35	134287	618.35	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20230314	6207.6	6241.7	6026	6080.7	20605	6080.7	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230314	9.8	10.05	9.45	9.7	579200	9.7	down	down	correct
CESC.NSE	CESC Limited	20230314	70	70.6	69.5	70	3012147	70
CGCL.NSE	Capri Global Capital Limited	20230314	645	656.75	635.05	638.8	143152	638.8	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230314	290	298.2	280.75	293	2059502	291.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230314	373.75	377.3	365	369.05	468374	369.05	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230314	276	279.3	272.75	276.7	883819	276.7	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230314	247.2	247.2	240.35	241.8	10125	241.8	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230314	266.8	268.7	260.05	262.25	44700	262.25	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230314	257.05	261.75	251.1	253.1	10512	253.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230314	380.1	383.4	364.55	368.4	637202	368.4	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230314	241.7	254.4	238.2	252.35	1551983	252.35	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230314	738.95	748.9	731.35	744.2	955817	744.2	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230314	571.05	572.3	555.1	560.25	65695	560.25	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230314	758.35	791	742.25	784.65	194779	784.65	up	up	correct
CINELINE.NSE	Cineline India Limited	20230314	105.55	106.35	102.6	105.7	42032	105.7	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20230314	10.45	11	10.45	10.85	18376	10.85	up	up	correct
CIPLA.NSE	Cipla Limited	20230314	873	883.7	853.85	872.05	2444217	872.05	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230314	1414.75	1432.8	1391.1	1407.45	36821	1407.45	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230314	59.5	59.5	56.2	56.9	27990	56.9	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20230314	308	308.8	302	304.75	16910	304.75	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230314	170.4	174	164.2	168.55	268098	168.55	down	up	incorrect
CMICABLES.NSE	CMI Limited	20230314	15	15	14.25	14.25	28444	14.25	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20230314	220.8	222.8	218.85	221.05	5723922	221.05	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20230314	453.15	461.85	445	447.15	236642	447.15	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230314	33.95	34.8	32.45	32.65	2099450	32.65	down	up	incorrect
COFORGE.NSE	Coforge Limited	20230314	4100	4100	3845.4	3921.65	882239	3921.65	down	up	incorrect
COLPAL.NSE	Colgate	20230314	1502.05	1507.5	1487.95	1500.45	225291	1500.45	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20230314	15.35	15.55	14.6	15	321674	15	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20230314	16.95	17	16.5	16.6	22810	16.6	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20230314	575	588	574.8	585.65	1065171	585.65	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20230314	61	62.8	60.4	62.1	497523	62.1	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230314	110	110.7	108	108.2	1373	108.2	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20230314	480.05	493	462.5	486.2	38828	486.2	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230314	32.25	32.25	29.3	29.9	64462	29.9	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20230314	68.95	68.95	66	66.5	21416	66.5	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20230314	872.5	887.75	870.9	881.3	187442	881.3	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20230314	3.85	3.9	3.7	3.8	52537	3.8	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230314	40.5	40.7	39.65	39.77	5221604	39.77	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230314	3065	3080	2973	2984.25	94135	2984.25	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230314	434.05	434.05	396.1	415.4	29152	415.4	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230314	4.2	4.2	4.2	4.2	1000	4.2
CREDITACC.NSE	CreditAccess Grameen Limited	20230314	919.6	935.95	875.5	886.65	122111	886.65	down	down	correct
CREST.NSE	Crest Ventures Limited	20230314	169.9	170.45	155.15	157.05	6317	157.05	down	down	correct
CRISIL.NSE	CRISIL Limited	20230314	3293.95	3293.95	3186	3249.9	18787	3249.9	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230314	295	295	287.6	288.5	1360772	288.5	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230314	227.5	227.8	218.1	220.75	209325	220.75	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230314	52.9	52.9	48.75	49.95	25209	49.95	down	down	correct
CUB.NSE	City Union Bank Limited	20230314	133.75	137.2	132.25	134.3	4696511	134.3	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230314	30.45	30.45	28.9	29.1	11532	29.1	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20230314	1676.95	1695	1657.05	1682.85	895074	1682.85	up	down	incorrect
CUPID.NSE	Cupid Limited	20230314	242.1	249	239.25	241.3	49620	241.3	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230314	17.1	17.6	16.85	17.55	5127	17.55	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230314	117	118.1	113.65	114.05	30150	114.05	down	up	incorrect
CYIENT.NSE	Cyient Limited	20230314	925.1	939.35	910	929.7	125586	929.7	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20230314	99.5	99.85	96.15	97.8	546504	97.8	down	up	incorrect
DABUR.NSE	Dabur India Limited	20230314	522.65	528.55	522.1	526.5	838398	526.5	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20230314	1740.05	1760.9	1706.65	1750.3	252334	1750.3	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230314	352	353.7	343	344.45	84825	344.45	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230314	43.85	48.15	42	42.9	102007	42.9	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20230314	15.2	15.25	14.5	14.75	767960	14.75	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230314	293.9	305.1	291.6	304	165326	304	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20230314	99.85	99.85	96.6	97.2	64348	97.2	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230314	192	194	189.95	191.4	198595	191.4	down	down	correct
DBREALTY.NSE	D B Realty Limited	20230314	64.1	67.25	61.7	67.25	380189	67.25	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230314	23.15	25.25	23.15	24.7	11033	24.7	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230314	126	128.9	120.45	127.95	542244	127.95	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230314	108	108.85	103.5	104.1	788060	104.1	down	down	correct
DCM.NSE	DCM Limited	20230314	72.8	72.9	70.8	71	18627	71	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230314	3.85	3.95	3.6	3.75	3057	3.75	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230314	141.7	142.4	136	137.6	64162	137.6	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230314	826	829.8	819	828.6	17084	828.6	up	up	correct
DCW.NSE	DCW Limited	20230314	47.5	47.9	47.05	47.6	604125	47.6	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20230314	440	441.4	422.1	430.6	5948	430.6	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230314	621.25	626.95	600	602.35	374986	602.35	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230314	1808.75	1835	1781	1831.35	298000	1831.35	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230314	109.05	111.45	104.1	105.3	8495	105.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20230314	258.4	262.55	252.35	254.3	56337	254.3	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230314	294	299.9	281	290.3	2508	290.3	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230314	188.25	190.8	185	189.95	2021999	189.95	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230314	67.55	69.6	67	67.65	2376	67.65	up	up	correct
DEN.NSE	DEN Networks Limited	20230314	28.7	28.9	28.25	28.55	473347	28.55	down	down	correct
DENORA.NSE	De Nora India Limited	20230314	924.95	941.15	888.15	899.3	28154	899.3	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230314	149.4	149.4	144	146	1255103	146	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20230314	458.4	458.65	456.6	457.55	6593	457.55	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20230314	15.2	15.45	14.3	14.85	17442	14.85	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230314	223	226.5	217	219.8	275006	219.8	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230314	15.35	15.5	15	15.1	959994	15.1	down	down	correct
DHANI.NSE	Dhani Services Limited	20230314	30.1	30.1	29	29.2	1045343	29.2	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230314	650.6	658	640.3	641.75	8965	641.75	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230314	9.3	9.55	9.1	9.25	3470	9.25	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230314	612.9	612.9	600.1	609.75	262	609.75	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230314	755.05	762.5	744.05	746.5	4027	746.5	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230314	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230314	384.7	386.9	376.3	382.05	1527	380.05	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230314	20.2	21.45	20.15	20.45	215496	20.45	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230314	15.4	15.65	14.3	14.95	4716245	14.95	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230314	2780.05	2787.9	2730	2757.05	379187	2757.05	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230314	2900.45	2900.45	2811.25	2853	221530	2853	down	down	correct
DLF.NSE	DLF Limited	20230314	343.95	348	336.5	347.1	4016343	347.1	up	up	correct
DLINKINDIA.NSE	D	20230314	224.95	226.7	215.75	220.6	261052	220.6	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230314	3350	3367.7	3303.3	3350.95	268245	3350.95	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230314	2.75	2.85	2.55	2.6	67369	2.6	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230314	474.4	479.7	462	478	12576	478	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230314	355.85	357.4	346.05	349.25	33623	349.25	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230314	87.6	88.15	82.6	85.75	202921	85.75	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230314	293	306.4	293	305.35	9031	305.35	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20230314	12	12.05	11.4	11.45	42005	11.45	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230314	375.9	389	360	362.35	21252	362.35	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230314	34.3	34.3	32.2	33.5	102992	33.5	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230314	327.6	331.15	323.25	324.4	33131	324.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230314	4394	4420.9	4309	4349.55	428396	4349.55	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230314	343.5	347	330.95	332.35	34536	332.35	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230314	202.1	202.1	191.05	193.3	4987	193.3	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230314	7.95	8	7.45	7.45	607992	7.45	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230314	224	226.9	222.85	223.65	7840	223.65	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230314	89.9	91.3	87	88.45	965113	88.45	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230314	2652.75	2691.05	2601.45	2618.8	6790	2618.8	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230314	279.6	282.65	273	275.95	31973	275.95	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230314	47.7	48.45	46	46.9	6328273	46.9	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20230314	2.75	2.75	2.6	2.6	24910	2.6	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20230314	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230314	4400	4400	4400	4400	2	4400
EBBETF0423.NSE	Edelweiss Amc Ltd	20230314	1224.09	1224.9	1224	1224	10892	1224	down	up	incorrect
EBBETF0425.NSE	Edelweiss Amc Ltd	20230314	1106.74	1108.24	1106.74	1107.93	3319	1107.93	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20230314	1244	1244.99	1241.03	1242.94	11750	1242.94	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20230314	1108.48	1111.92	1108.48	1110.99	7530	1110.99	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20230314	1427.75	1434	1383	1409.3	36133	1409.3	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230314	56.6	56.6	54.5	55.6	985773	55.6	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20230314	1.65	1.7	1.65	1.65	9023	1.65
EICHERMOT.NSE	Eicher Motors Limited	20230314	3033.4	3050	2985.5	3016.9	727498	3016.9	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20230314	515.85	517	501	507.15	112156	507.15	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230314	417.8	424.4	405.55	411.15	18145	411.15	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20230314	161	169.9	160.7	168.4	805271	168.4	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230314	357.95	358	351.1	353	11541	353	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230314	79.05	81.1	76.9	78.65	449147	78.65	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230314	380.9	386.65	373.45	384	234441	384	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230314	33.15	33.55	32.65	33.3	493834	33.3	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230314	59.45	59.6	57	58.1	40726	58.1	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230314	477.95	479	463.5	474.9	161930	474.9	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230314	33	33.45	31.5	31.85	22345	31.85	down	down	correct
EMAMILTD.NSE	Emami Limited	20230314	386.05	387.05	367.5	370.05	416342	370.05	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230314	115.15	115.2	110.25	112.45	23661	112.45	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230314	63.85	65.55	63.65	64.35	14502	64.35	up	up	correct
EMCO.NSE	EMCO Limited	20230314	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20230314	66	66.55	63.85	64.2	13741	64.2	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230314	88.6	91.8	86	86.2	18011	86.2	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230314	1230.45	1257.45	1200.2	1240.45	62646	1240.45	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230314	17.4	17.4	16.25	16.6	41929	16.6	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230314	76.35	77.45	75.4	76.75	1100230	76.75	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230314	123.7	123.7	118.45	119.65	24656	119.65	down	down	correct
EPL.NSE	EPL Limited	20230314	157.25	159	154.5	155.05	184068	155.05	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230314	64.4	65.3	61.3	64.65	10654477	64.65	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20230314	607.95	626.5	593.05	603.85	23695	603.85	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20230314	25.65	26	24.6	25.3	252541	25.3	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230314	3692	3768.9	3675	3699.25	2041	3699.25	up	up	correct
ESCORTS.NSE	Escorts Limited	20230314	1929.5	1943.85	1891.05	1917.05	192160	1917.05	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230314	9.15	9.25	8.8	8.85	198788	8.85	down	down	correct
ESTER.NSE	Ester Industries Limited	20230314	96	96.6	91.65	93	94099	93	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230314	304.65	307.05	297.05	298.5	255324	298.5	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20230314	711	798	711	777.85	28718	777.85	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230314	0.35	0.4	0.35	0.4	4596551	0.4	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20230314	905.3	905.3	871	875.9	18995	875.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230314	178.8	179.55	175.8	176.25	1046936	176.25	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230314	1334.95	1338.95	1275	1277.7	17168	1277.7	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20230314	116.7	116.8	109.95	112.2	142604	112.2	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230314	220	226	210.3	216.8	263073	216.8	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230314	991	994.85	952.65	962.2	16097	962.2	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230314	226.7	227.7	218	220.5	274920	220.5	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230314	0.7	0.7	0.65	0.7	9643031	0.7
FCSSOFT.NSE	FCS Software Solutions Limited	20230314	2.25	2.3	2.1	2.2	5465376	2.2	down	down	correct
FDC.NSE	FDC Limited	20230314	250.05	255.95	247.65	249.95	95595	249.95	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230314	129.5	130.25	127.5	127.75	10242575	127.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20230314	0.95	0.95	0.9	0.9	372121	0.9	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20230314	6.4	6.4	5.9	6.05	5120	6.05	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20230314	1639.55	1646.9	1595.2	1606.75	25665	1606.75	down	down	correct
FILATEX.NSE	Filatex India Limited	20230314	38.4	38.85	37.8	38.05	171640	38.05	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230314	785	792.05	740.5	753.5	872161	753.5	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230314	4349.95	4350	4205	4245.1	45296	4245.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230314	165.75	167.5	161.3	162.2	521616	162.2	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230314	28.05	28.05	27.2	27.8	4629	27.8	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230314	6.2	6.4	6.1	6.15	431094	6.15	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230314	3230	3275	3184.35	3247	141788	3247	up	up	correct
FMGOETZE.NSE	Federal	20230314	307.3	312.35	304.7	306.6	14118	306.6	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230314	4.9	5	4.75	4.8	12256	4.8	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20230314	1265	1281.25	1222	1229.45	26983	1229.45	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230314	267.65	268.5	259.45	262.5	698625	262.5	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230314	2281	2337.95	2241	2309.6	3786	2309.6	up	up	correct
FRETAIL.NSE	Future Retail Limited	20230314	2.5	2.5	2.3	2.45	1573507	2.45	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20230314	16.45	16.45	15	15.2	41317	15.2	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20230314	113.6	114.3	111.1	112.15	1926209	112.15	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230314	147.5	152.35	143.05	151.55	509559	151.55	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230314	247.8	251.1	239.1	249.85	243816	249.85	up	up	correct
GAIL.NSE	GAIL (India) Limited	20230314	111.05	111.3	109.4	110	23328812	110	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20230314	2.6	2.65	2.5	2.6	227678	2.6
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230314	2407.7	2407.7	2362	2395.9	13658	2395.9	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230314	58.6	58.75	57.55	58.2	29917	58.2	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230314	496	497.4	475	482.15	2075	482.15	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230314	837.9	849	825.15	834.5	24399	834.5	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230314	165.5	169	162.6	163.45	214135	163.45	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230314	318.45	325	315.15	321.7	21128	321.7	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230314	3.65	3.7	3.65	3.65	90796	3.65
GANGESSECU.NSE	Ganges Securities Limited	20230314	98.85	100	97.95	100	2662	100	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230314	1.1	1.1	1.1	1.1	0	1.1
GARFIBRES.NSE	Garware Technical Fibres Limited	20230314	2915.6	2915.6	2832.35	2878.65	4075	2878.65	down	down	correct
GATI.NSE	Gati Limited	20230314	110	111	105.45	106.05	569400	106.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230314	0.8	0.85	0.75	0.8	290112	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20230314	6.6	6.6	6.3	6.3	298907	6.3	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20230314	131.55	134.65	130.05	130.85	2885	130.85	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230314	133.1	144.95	131.25	138.8	200165	138.8	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230314	61.65	64.7	61.2	61.7	207498	61.7	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20230314	395	408.45	395	399.2	88170	399.2	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230314	14.6	14.85	14.25	14.35	92549	14.35	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230314	90.05	93.7	88.4	89.35	475805	89.35	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230314	44.5	44.6	43.4	43.5	275927	43.5	down	down	correct
GEPIL.NSE	GE Power India Limited	20230314	111	115.05	108	108.85	147938	108.85	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230314	571.05	593	566	584.55	301228	584.55	up	up	correct
GET&D.NSE	GE T&D India Limited	20230314	116.3	118.55	115.65	117.05	69675	117.05	up	up	correct
GFLLIMITED.NSE	GFL Limited	20230314	58.65	59.5	57.6	57.8	126596	57.8	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230314	5.5	5.5	5.5	5.5	0	5.5
GHCL.NSE	GHCL Limited	20230314	511.05	515.65	508.95	510.9	422207	510.9	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230314	162.35	163.2	156.95	158.95	186197	158.95	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230314	141.3	141.35	137	137.45	467146	137.45	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230314	61.3	64	61.3	62.15	7354	62.15	up	up	correct
GILLETTE.NSE	Gillette India Limited	20230314	4581.95	4581.95	4451.05	4461.1	7823	4461.1	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230314	22.5	22.7	21.85	22.2	23838	22.2	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230314	77	77.4	75.35	75.75	176072	75.75	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230314	5.3	5.3	5.3	5.3	0	5.3
GKWLIMITED.NSE	GKW Limited	20230314	505.85	505.85	491	492.4	442	492.4	down	down	correct
GLAND.NSE	Gland Pharma Limited	20230314	1157	1224.75	1156	1186.15	1602962	1186.15	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230314	1296	1297.05	1270.2	1292.15	21148	1292.15	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230314	424.25	427.95	414.25	415.8	1668695	415.8	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230314	2.5	2.5	2.4	2.5	971	2.5
GLOBAL.NSE	Global Education Limited	20230314	183.65	186.95	171.25	175.15	39138	175.15	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230314	56.5	59.85	53.7	54.05	17400	54.05	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230314	3	3.05	2.9	2.95	576084	2.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230314	835	839.25	795	815.35	107861	815.35	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230314	381.25	386.6	374.1	375.3	66090	375.3	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20230314	561.2	566.05	551.25	555.55	14388	555.55	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230314	140.8	141.9	137.5	138.9	595032	138.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230314	1531.25	1543.9	1499	1513.25	42266	1513.25	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230314	39.1	40.1	38.7	39.45	10989097	39.45	up	down	incorrect
GNA.NSE	G N A Axles Limited	20230314	868.75	893	830	857.25	142625	857.25	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230314	532	537.45	525	533.4	682083	533.4	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20230314	440	441	425.6	435.4	19888	435.4	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20230314	329.7	329.7	312.25	316.6	23798	316.6	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230314	1830.05	1876.95	1797.05	1870.2	77924	1870.2	up	down	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20230314	1.1	1.15	1.1	1.1	2286189	1.1
GODREJAGRO.NSE	Godrej Agrovet Limited	20230314	433	434	419	419.9	109169	419.9	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20230314	904.95	918.95	904.55	914.8	754635	914.8	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20230314	418.5	419.5	408.85	410.8	83464	410.8	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20230314	1125	1128.15	1105	1107.8	330607	1107.8	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230314	0.95	0.95	0.9	0.95	299376	0.95
GOKEX.NSE	Gokaldas Exports Limited	20230314	380.95	389.3	373.5	379.8	210934	379.8	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230314	32.35	32.35	31.6	31.75	31233	31.75	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230314	110.35	110.35	106.25	106.9	58318	106.9	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230314	49.4	49.44	49.1	49.13	5412885	49.13	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230314	54.8	54.8	52.75	53	637	53	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20230314	134.7	134.8	129.45	131.2	231039	131.2	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230314	49.05	49.35	49	49.15	86849	49.15	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230314	53.45	54.95	51.4	51.95	23866	51.95	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20230314	442	451.95	429.6	432.55	67221	432.55	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230314	1057	1082	1057	1068.85	6803	1068.85	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230314	365	366.95	355.25	359.45	114749	359.45	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230314	108.8	110.55	105.2	108.3	1489425	108.3	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230314	48.9	48.9	46.2	46.6	40832	46.6	down	down	correct
GRANULES.NSE	Granules India Limited	20230314	282.9	287.4	282.15	283.75	476589	283.75	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230314	286.45	288.5	280	280.95	274356	280.95	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230314	1569.85	1569.85	1541.3	1561.2	505806	1561.2	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230314	102.7	103.65	97.1	100.2	735459	100.2	down	down	correct
GRAVITA.NSE	Gravita India Limited	20230314	456.65	469.35	440.1	443.8	200395	443.8	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230314	120.9	125.2	118.15	122.6	1750982	122.6	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20230314	319	319	312.3	314.7	8563	314.7	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230314	283.85	286.7	278	283.4	200151	283.4	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230314	139.15	140.15	137.55	139.35	63246	139.35	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230314	8.9	9.15	8.8	9	4103078	9	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230314	1818.9	1820	1790	1798.95	12956	1798.95	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20230314	1002.3	1014.85	991	996	19412	996	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230314	783.05	787.4	774.8	776.55	108	776.55	down	down	correct
GRPLTD.NSE	GRP Limited	20230314	2750	2755	2617	2650.9	1664	2650.9	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230314	409.05	419.5	404.4	407.6	199187	407.6	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20230314	33.15	33.15	31.75	31.85	33212	31.85	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230314	125.6	125.9	122	122.8	1228375	122.8	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230314	276	284	271.05	280.9	624233	280.9	up	up	correct
GSS.NSE	GSS Infotech Limited	20230314	208.05	213.45	203	204.15	28835	204.15	down	down	correct
GTL.NSE	GTL Limited	20230314	5.45	5.5	5.25	5.3	441631	5.3	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230314	0.8	0.85	0.65	0.75	56127302	0.75	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20230314	111.25	111.25	106.55	106.9	46209	106.9	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230314	200.5	204	200.45	201.05	34833	201.05	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230314	621.6	625.75	606	611.85	74792	611.85	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230314	192.7	192.7	187.05	187.9	6876	187.9	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230314	507.6	511.45	498	500.3	747379	500.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230314	26.6	27.55	25.5	26.05	1085	26.05	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230314	409.35	409.35	404.15	405.3	15532	405.3	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20230314	36.2	37.2	35.1	35.8	81083	35.8	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230314	225.05	229.4	217.5	219.55	59936	219.55	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230314	2806	2814.5	2733.05	2782.7	1097597	2782.7	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230314	828	844.75	823.65	827.35	142445	827.35	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230314	119.85	121.5	119.3	120.3	12072	120.3	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230314	14.6	14.65	14.3	14.45	4933261	14.45	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230314	854.8	859.55	836	846.3	27966	846.3	down	down	correct
HAVELLS.NSE	Havells India Limited	20230314	1209.7	1209.7	1165	1176.8	492822	1176.8	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230314	1.8	1.8	1.7	1.75	10277	1.75	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230314	398.58	399.67	394.31	396.79	6899	396.79	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230314	100.6	100.95	96.8	99.85	1678277	99.85	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230314	50.95	54.4	48.4	51.6	154360	51.6	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20230314	14.4	15.4	13.9	14.95	39193065	14.95	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230314	273.1	274.5	265.35	266.6	70940	266.6	down	down	correct
HCL.NSE	INSYS	20230314	13.35	13.6	13.2	13.25	231775	13.25	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230314	1098.55	1103.4	1066	1084.05	3683544	1084.05	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230314	2571.1	2595.45	2550	2557.45	3613916	2557.45	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230314	1710	1732.9	1700.35	1713.1	248881	1713.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230314	1570.25	1583.6	1559.3	1564.35	16592806	1564.35	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230314	480.45	485.35	468.75	470.55	8530038	470.55	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230314	50.36	50.88	50.36	50.54	622037	50.54	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230314	186.39	186.89	184.51	185.25	64177	185.25	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230314	644.72	644.72	630.02	631.57	14250	631.57	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230314	3.7	3.7	3.55	3.55	287114	3.55	down	down	correct
HEG.NSE	HEG Limited	20230314	981	981	954	968.35	74554	968.35	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230314	167	167.75	164.25	166.05	92736	166.05	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230314	91.95	92.35	90.75	90.9	268076	90.9	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230314	314.25	314.25	302.05	303.8	56316	303.8	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230314	199.75	204	195	196.25	31422	196.25	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230314	143.1	143.1	139.95	141.15	70654	141.15	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230314	2394.95	2411.5	2368.4	2373.45	302570	2373.45	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230314	1633	1643.7	1600	1608.3	8190	1608.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230314	152.65	152.7	150.3	151.2	1747	151.2	down	down	correct
HFCL.NSE	HFCL Limited	20230314	64.7	64.85	63.25	63.65	4324108	63.65	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230314	776.5	793	770.1	785.7	195582	785.7	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20230314	1119.65	1119.65	1074.95	1083.25	51101	1083.25	down	down	correct
HIKAL.NSE	Hikal Limited	20230314	292	295	279	284.1	235004	284.1	down	down	correct
HIL.NSE	HIL Limited	20230314	2278.85	2300.6	2231.05	2239.45	17951	2239.45	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20230314	112.95	113	109.1	109.65	17521	109.65	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230314	80.05	82	78.4	79	153260	79	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20230314	404.3	407.95	399.45	402.7	5841181	402.7	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20230314	264.25	268.9	263.55	266.4	1020	266.4	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20230314	88	88	81.6	82.95	6904	82.95	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20230314	99.15	100.1	97.5	98.25	2523727	98.25	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20230314	13.6	14.5	13.6	13.95	280210	13.95	up	down	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230314	10.1	10.1	10.1	10.1	0	10.1
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230314	133.1	133.1	129.1	130.8	234969	130.8	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230314	228.1	230.2	225	228.7	3464617	228.7	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230314	2462	2472	2439.75	2442.45	1250763	2442.45	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230314	301.2	304.65	293.6	294.85	1644635	294.85	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230314	214.35	214.35	205.9	208.2	8584	208.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230314	134.05	137.95	133.75	134.8	35172	134.8	up	up	correct
HITECH.NSE	Hi	20230314	869	893.9	841.25	886	62480	886	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230314	190	196.45	190	190.8	3196	190.8	up	up	correct
HITECHGEAR.NSE	The Hi	20230314	251.1	258.6	250.9	254.4	5209	254.4	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230314	517	522.25	505	506.4	25324	506.4	down	down	correct
HLVLTD.NSE	HLV Limited	20230314	10.2	10.2	9.8	9.9	277782	9.9	down	down	correct
HMT.NSE	HMT Limited	20230314	25.5	25.8	25.3	25.45	4559	25.45	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230314	50.5	51	48.6	48.9	48143	48.9	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20230314	530.05	546.95	530.05	536.75	18190	536.75	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230314	282.99	282.99	277	278.09	14994	278.09	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230314	676	681.95	661	664.75	175472	664.75	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20230314	34998.95	35198.85	34343.4	34774.85	3066	34774.85	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20230314	1882	1958.45	1880.95	1898.35	28907	1898.35	up	down	incorrect
HOVS.NSE	HOV Services Limited	20230314	41.15	41.15	38	38.85	7188	38.85	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20230314	85	85.85	82.7	83.25	112399	83.25	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20230314	89.05	91.4	88.15	90.4	2200525	90.4	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20230314	17.6	17.65	17.2	17.25	260201	17.25	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20230314	36.8	37.35	35.75	36.65	68222	36.65	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230314	46.7	47.3	45.7	45.95	3030466	45.95	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230314	197.15	198.85	194.35	196.3	42738	196.3	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230314	184.5	184.98	179.89	182.73	169	182.73	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230314	59.2	59.5	56.55	57.45	7922623	57.45	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230314	103.45	104.55	100.35	102	11025663	102	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230314	21.5	21.95	21.2	21.35	2172	21.35	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230314	267.7	271.45	244.05	253.65	60309	253.65	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230314	24.47	24.47	23.88	23.96	168479	23.96	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230314	168.96	170.97	167.5	168.45	22826	168.45	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230314	59.45	59.99	58.4	58.56	279297	58.56	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230314	827	834.45	818.25	830.35	15456802	830.35	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230314	41	41	39.29	39.57	139640	39.57	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230314	199.66	199.99	197.59	198.9	28494	198.9	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230314	466.9	466.9	459	459.55	7354	459.55	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230314	1081.2	1085.25	1052.25	1072	540425	1072	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230314	50.11	50.79	50.11	50.41	1897031	50.41	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230314	999.65	1000.01	999.65	999.99	989005	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230314	140.28	140.28	137.31	137.56	105481	137.56	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230314	117.19	117.19	114.9	115.33	31213	115.33	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230314	186.02	186.5	183.86	184.91	18500	184.91	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230314	187.3	187.87	185.41	186.01	332790	186.01	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230314	101.78	101.78	99.5	99.96	25340	99.96	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230314	39.38	39.38	38.41	38.63	94306	38.63	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230314	75	75.27	74.52	74.79	35981	74.79	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230314	391.2	394.7	386	387.05	920691	387.05	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230314	647.89	647.9	637.49	639.94	13961	639.94	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20230314	128.1	128.7	125.2	125.85	114830	125.85	down	down	correct
ICRA.NSE	ICRA Limited	20230314	4654.1	4654.1	4501	4509.95	1580	4509.95	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230314	46.4	46.5	45.1	45.35	6343674	45.35	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230314	5352.75	5352.75	5207	5281.85	172	5281.85	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230314	6.65	6.65	6.5	6.55	58565265	6.55	down	down	correct
IDFC.NSE	IDFC Limited	20230314	76.55	76.9	75.65	76.6	5234591	76.6	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230314	54.8	55.2	54.2	54.8	18978401	54.8
IDFNIFTYET.NSE	IDFC Mutual Fund	20230314	182	183.99	181.46	181.5	2142	181.5	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20230314	143	146.15	142.05	145.3	4928772	145.3	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230314	469.7	471.95	462.05	467.4	1759	467.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230314	833.95	834	810	816.3	6272	816.3	down	down	correct
IFCI.NSE	IFCI Limited	20230314	10.6	10.7	10.4	10.55	4235566	10.55	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230314	228.1	229	224.05	228.35	7400	228.35	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230314	372	375.05	357	358.3	71777	358.3	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20230314	438	438.1	422.2	427.95	2148517	427.95	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20230314	434.85	434.85	421.05	422.7	17287	422.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230314	420.5	426.95	408.05	420.1	342893	420.1	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230314	56.45	56.45	51.1	52.25	590836	52.25	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20230314	430.2	440	420.25	423.65	149544	423.65	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230314	89.6	89.9	85.3	87.35	2637	87.35	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230314	12.4	12.95	12.4	12.95	21024	12.95	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230314	3.5	3.6	3.3	3.45	60572	3.45	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230314	45.15	48.7	44.9	45.2	1923779	45.2	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230314	308.4	316.15	305	311.15	72645	311.15	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230314	693	704.6	687	688.85	1936	688.85	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230314	2.65	2.65	2.45	2.6	23328	2.6	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20230314	20.15	20.7	20	20.35	2676	20.35	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230314	23.8	23.8	22.05	22.7	86987	22.7	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230314	312.1	316.75	306.7	315.65	2813465	315.65	up	up	correct
INDIACEM.NSE	The India Cements Limited	20230314	188	189.2	183.2	188.2	2275354	188.2	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20230314	586.5	589.55	571	574.8	51502	574.8	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230314	4640	4734.95	4631.2	4707.55	70016	4707.55	up	up	correct
INDIANB.NSE	Indian Bank	20230314	281.7	285.7	254	258.5	5100639	258.5	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230314	210	212.7	205	209.65	2858	209.65	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230314	130	131.1	124.65	125.35	62008	125.35	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230314	1850	1869.9	1846.7	1862.75	348163	1862.75	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230314	1024	1031.5	1004	1011.05	65344	1011.05	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20230314	4.35	4.35	4.15	4.2	18669	4.2	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20230314	344.45	345.5	339.1	342.55	5938	342.55	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20230314	333.15	356	333.15	348.9	639746	348.9	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230314	44.5	44.5	42.55	42.8	64678	42.8	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20230314	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230314	128.6	132	128	129.55	79048	129.55	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20230314	174	175	167.25	168.8	7366	168.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230314	275	278.5	272	273.25	1754	273.25	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230314	11.95	12.2	11.35	11.5	71886	11.5	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230314	81.2	81.2	79.45	79.65	20429	79.65	down	down	correct
INDSWFTLAB.NSE	Ind	20230314	60.75	61.3	59.05	60.1	25731	60.1	down	down	correct
INDSWFTLTD.NSE	Ind	20230314	9.3	9.35	8.1	8.75	76713	8.75	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230314	49.8	49.9	48	48.55	135921	48.55	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230314	1060.1	1082.4	1052.2	1064	5410127	1064	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230314	153.15	154.85	150.6	151.9	3071413	151.9	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20230314	796.1	816.95	791.5	811.55	25569	811.55	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230314	15.4	15.6	15.05	15.15	10340240	15.15	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230314	488	491.15	481.05	482.7	8839	482.7	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230314	4.55	4.55	4.25	4.4	5924	4.4	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230314	532.99	532.99	522.41	524.8	1639	524.8	down	down	correct
INFY.NSE	Infosys Limited	20230314	1441	1448.35	1411	1420	7402784	1420	down	down	correct
INGERRAND.NSE	Ingersoll	20230314	2408.8	2408.8	2285.1	2339.7	20978	2339.7	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20230314	508.85	508.85	508.85	508.85	0	508.85
INOXWIND.NSE	Inox Wind Limited	20230314	107.95	108.3	102.5	106.05	351668	106.05	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230314	431.7	444	426	441.85	20111	441.85	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230314	45.05	47.15	43.85	44.45	45371	44.45	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230314	425	426	392.65	403.45	1313238	403.45	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230314	64.95	64.95	61.1	61.65	43428	61.65	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230314	1.9	1.95	1.85	1.9	2066213	1.9
IOB.NSE	Indian Overseas Bank	20230314	23.8	24	22.65	22.85	14780237	22.85	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230314	77.85	78.1	77.25	77.7	8316642	77.7	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230314	294.55	295.5	286.05	287.95	109485	287.95	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230314	798.4	798.4	778.05	781.65	363548	781.65	down	down	correct
IPL.NSE	India Pesticides Limited	20230314	206	208.6	204	204.9	113631	204.9	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230314	28.2	28.25	27.4	27.7	9334617	27.7	down	down	correct
IRCON.NSE	Ircon International Limited	20230314	51.5	53.5	51.5	52.85	3821177	52.85	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230314	602	605	596.1	603.35	1024101	603.35	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230314	27.6	27.65	26.85	27.1	17256430	27.1	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230314	312.85	313	305	305.95	12104	305.95	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230314	451.9	458.55	447.75	451.35	333424	451.35	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230314	120.4	121.65	114.2	115.65	22915	115.65	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230314	490	495.3	470	474.55	58772	474.55	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230314	77.5	82.15	76.5	81.25	2384241	81.25	up	up	correct
ITC.NSE	ITC Limited	20230314	385.7	386.45	377.2	379.7	10229766	379.7	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230314	311.2	312.8	304	305.4	20881	305.4	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230314	110.9	112.35	109	109.9	439175	109.9	down	down	correct
ITI.NSE	ITI Limited	20230314	92	94.2	89.7	90.95	112143	90.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230314	6.55	6.55	6.4	6.4	65345	6.4	down	down	correct
IVP.NSE	IVP Limited	20230314	122.5	122.5	119	119.45	6572	119.45	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230314	5080.7	5086.65	5051	5076.95	204	5076.95	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230314	1933.22	1933.22	1886.49	1889.85	112	1889.85	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20230314	1130.1	1159.35	1096	1105.05	1269	1105.05	down	down	correct
IZMO.NSE	IZMO Limited	20230314	86.5	87.7	82.15	83.5	87067	83.5	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230314	47.4	48.25	44.75	45.8	5928678	45.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230314	71.2	72.4	70.6	71.7	141170	71.7	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230314	300	305.7	298	300.65	18110	300.65	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230314	48.6	48.65	47.25	47.25	345906	47.25	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20230314	121.85	121.9	117.5	118.4	708672	118.4	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230314	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230314	85.8	87.75	84.15	86.2	27843	86.2	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230314	100.8	101.05	98.7	99.9	436987	99.9	down	down	correct
JASH.NSE	Jash Engineering Limited	20230314	877.15	877.15	860.2	866	12942	866	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230314	160	162.45	157	161.05	28538	161.05	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230314	140.1	141.95	138.2	138.85	5467	138.85	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230314	22.55	23.2	22.3	23	130770	23	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230314	87.1	87.15	85.35	86.3	12223	86.3	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230314	1952.2	1962.3	1935	1940.4	20878	1940.4	down	down	correct
JBFIND.NSE	JBF Industries Limited	20230314	7.4	7.4	7.4	7.4	0	7.4
JBMA.NSE	JBM Auto Limited	20230314	612	617.4	588	604.3	529397	604.3	down	down	correct
JCHAC.NSE	Johnson Controls	20230314	1173	1174.45	1111	1122.3	15471	1122.3	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230314	68.5	68.5	65.2	65.6	26316	65.6	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230314	16.9	17	16.3	16.4	31714	16.4	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230314	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230314	305	315.4	301.9	309.4	4618	309.4	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230314	559.85	563.95	543.8	549.45	51909	549.45	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230314	165.85	168.4	155.55	158.7	3604059	158.7	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230314	576	578.85	564.15	571.15	1874599	571.15	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20230314	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230314	299	299	284	286.15	17979	286.15	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230314	288	293.55	275.2	285.25	48894	285.25	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230314	17.5	17.7	16.7	17.35	9168	17.35	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230314	27.3	28.85	26.8	27.55	4403722	27.55	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230314	94.25	99.9	93.05	93.6	9886	93.6	down	down	correct
JIYAECO.NSE	Jiya Eco	20230314	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20230314	2815	2815	2758.9	2791.55	57515	2791.55	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230314	248	254.35	245.15	249.6	86823	249.6	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230314	692.1	709.8	646.35	680.65	504573	680.65	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20230314	376	379.1	367.25	369.75	309264	369.75	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230314	153.6	153.6	149.3	150.85	731629	150.85	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230314	64.7	65.2	64.25	64.3	777	64.3	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230314	61.3	62.5	60.9	61.75	859037	61.75	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20230314	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230314	166.05	167.7	161.25	163.7	2423	163.7	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230314	8.25	8.25	7.95	8	3982621	8	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20230314	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230314	467.7	467.7	434.65	436.8	6505	436.8	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230314	6.2	6.35	6	6.05	26703125	6.05	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20230314	308	317	306.35	310.6	2262632	310.6	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20230314	562.8	562.8	562.8	562.8	0	562.8
JSWENERGY.NSE	JSW Energy Limited	20230314	260.15	265.5	247.8	250.55	1794884	250.55	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230314	3880	3932.95	3880	3894.75	696	3894.75	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230314	30.3	30.75	30.05	30.25	879840	30.25	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20230314	678	682.8	667.7	672.05	1555671	672.05	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230314	101.5	104.05	100.75	101.7	124492	101.7	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230314	443.85	443.85	425	437.4	3363256	437.4	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230314	404.2	412.5	399	400.7	11580	400.7	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230314	422.5	423.9	413.15	417	263095	417	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230314	301.9	304.55	293.3	296.8	75034	296.8	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230314	401.45	401.7	392.75	394.82	397957	394.82	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230314	594	604	583.55	590	108111	590	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230314	186.05	191.7	186.05	187.3	196645	187.3	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230314	7.1	7.1	6.75	6.8	707758	6.8	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230314	544.8	545	505.05	512.8	155452	512.8	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230314	1070	1078.95	1059.95	1070.6	91824	1070.6	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230314	188.05	191	184.05	189.2	5523	189.2	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230314	582.5	589.7	562.1	570.8	263362	570.8	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230314	235	242.75	231.05	232.05	398	232.05	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230314	109.7	111.7	107	107.9	3966578	107.9	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230314	139.2	142.75	132.25	132.25	84866	132.25	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230314	325	327	311.05	324.7	23203	324.7	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230314	7.05	7.3	7.05	7.2	62474	7.2	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230314	119.1	122.65	116.5	118.7	14288	118.7	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230314	83.5	83.5	82	82.85	6336	82.85	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230314	402	404.85	394	395.6	48588	395.6	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230314	141.8	141.8	132.35	133.9	2662	133.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230314	32	32	31.2	31.2	10460	31.2	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230314	99.9	100.1	98.4	99.05	4535655	99.05	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230314	4	4.1	3.9	3.95	36962	3.95	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230314	6.65	6.65	6.35	6.4	14737	6.4	down	down	correct
KAYA.NSE	Kaya Limited	20230314	274.5	274.5	264.3	265.35	10245	265.35	down	down	correct
KCP.NSE	The KCP Limited	20230314	96.25	96.95	95	96.2	78833	96.2	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230314	25.35	26	24.9	25.35	292628	25.35
KDDL.NSE	KDDL Limited	20230314	1037.45	1037.45	998	1005.45	10669	1005.45	down	down	correct
KEC.NSE	KEC International Limited	20230314	458.4	460.85	449.05	451.15	61961	451.15	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230314	72.9	72.95	70.2	71.05	169836	71.05	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230314	37.95	37.95	37.95	37.95	0	37.95
KEI.NSE	KEI Industries Limited	20230314	1581.25	1609.1	1561.25	1595.45	99081	1595.45	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230314	52.65	53.85	50.25	51.45	209946	51.45	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230314	2030.5	2092.25	2010	2075.55	7540	2075.55	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230314	276.9	279.9	263.15	274.9	9506	274.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230314	57.05	57.8	56.75	57.1	283508	57.1	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230314	93.2	95	90.5	90.7	4355	90.7	down	down	correct
KHADIM.NSE	Khadim India Limited	20230314	191.75	195	187.85	189.85	18618	189.85	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230314	64.45	64.45	60.95	62.05	51377	62.05	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20230314	45.85	46.8	45.05	46.05	1471	46.05	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20230314	28.45	28.5	26.9	27.5	5780	27.5	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20230314	1778.05	1835	1778.05	1799.7	2327	1799.7	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20230314	126.05	151.95	125	149.2	124707	149.2	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230314	1399.95	1420.85	1357.35	1375.8	12301	1375.8	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230314	1441.05	1443.95	1401	1408.9	6925	1408.9	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20230314	189	190.75	181.85	182.45	46417	182.45	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20230314	303.4	304.7	291.2	294	134494	294	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230314	464.55	467	456.5	461.4	109474	461.4	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230314	399.15	399.15	375	377.25	310410	377.25	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230314	365	372.85	361.2	366.3	608902	366.3	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20230314	2202.3	2265.65	2202.3	2226.75	10827	2226.75	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20230314	149.85	152.95	147.6	148.8	52556	148.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230314	406.3	407.75	396.4	405.15	26121	405.15	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230314	26.5	26.5	25.25	25.55	377106	25.55	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230314	280.8	280.8	268.55	273.95	456605	273.95	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230314	70.55	72	70.5	71.1	34295	71.1	up	up	correct
KOLTEPATIL.NSE	Kolte	20230314	267	268.9	259.25	261.4	59790	261.4	down	down	correct
KOPRAN.NSE	Kopran Limited	20230314	108.65	108.95	99	103.1	372538	103.1	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230314	1673	1677.55	1643.5	1648.25	14138986	1648.25	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230314	404.49	404.49	397.68	400.85	49058	400.85	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230314	49.26	51.4	49.18	49.95	886861	49.95	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230314	30.67	30.67	29.7	29.89	485471	29.89	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230314	186.01	186.01	181.67	182.26	71865	182.26	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230314	103.49	103.49	101.16	101.74	15076	101.74	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230314	371.99	372.63	361.1	364.01	20580	364.01	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230314	37.75	38.85	37.05	37.3	109040	37.3	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230314	67.95	67.95	65.6	66.55	28363	66.55	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20230314	120.5	124.4	119.55	123.7	7301	123.7	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20230314	792.55	797.95	768	778.5	1070179	778.5	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20230314	579.75	586.8	565.55	581.05	132804	581.05	up	down	incorrect
KRBL.NSE	KRBL Limited	20230314	357.5	359.8	352.55	354.45	121099	354.45	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230314	66.95	68.8	66.05	66.85	11025	66.85	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20230314	2.25	2.35	2.05	2.25	126632	2.25
KRISHANA.NSE	Krishana Phoschem Limited	20230314	505.5	509.8	488.6	490.6	28923	490.6	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230314	401	415.55	382.75	383.85	267548	383.85	down	up	incorrect
KSB.NSE	KSB Limited	20230314	2040	2060	2001.1	2011.85	30727	2011.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230314	533.1	542.2	519.05	524.4	60522	524.4	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230314	310.6	310.6	300	304.2	16439	304.2	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230314	142.9	144.8	137.6	139.55	1378089	139.55	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20230314	124.45	125.5	121.15	122.65	12941	122.65	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230314	85.5	86.65	84.5	85.4	4069805	85.4	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230314	4.85	4.85	4.65	4.65	111	4.65	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230314	1833.35	1854.9	1780	1833.45	443466	1833.45	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230314	155	163	146	159.3	159291	159.3	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20230314	350.7	350.75	340.35	342	40311	342	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230314	23.55	23.7	22.15	22.65	47838	22.65	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230314	305.35	307.75	300.25	305.3	1495689	305.3	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230314	10357.55	10470	10051	10118.05	2784	10118.05	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230314	76.2	79.6	76.2	77.9	7872788	77.9	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230314	107.5	107.75	104.05	104.4	936	104.4	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230314	720.55	734.4	702	704.45	51830	704.45	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20230314	9.3	9.4	8.7	8.8	89351	8.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230314	13.4	13.95	11.15	12.15	383569	12.15	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230314	202.9	206.9	195.15	196.85	27061	196.85	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230314	345.6	349.75	342.45	345.5	708599	345.5	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230314	22.98	22.98	22.51	22.81	18223	22.81	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230314	188.25	188.25	183.81	184.54	1013	184.54	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230314	633.01	633.01	629	629.69	156	629.69	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230314	179.91	180.94	179.25	179.26	2676	179.26	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230314	231.75	235.75	227.5	230.55	135470	230.55	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230314	330.1	331.8	319.25	321.25	25983	321.25	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230314	3889	3899	3640.4	3665.7	84585	3665.7	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230314	999.99	1000.01	999.15	999.99	2178324	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230314	999.99	1000.01	999.99	1000	41087	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20230314	875	893	845	850.1	333818	850.1	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230314	121.8	124.8	115.15	119.5	134635	119.5	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230314	62.6	62.6	59.5	60	5803	60	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230314	107.45	107.45	103.65	105.6	31058	105.6	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230314	6.1	6.1	5.8	5.9	48628	5.9	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230314	19.7	19.95	19	19.65	5139307	19.65	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230314	2144.35	2171	2134.4	2144.2	2871343	2144.2	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20230314	3659.75	3669	3530	3591.05	205903	3591.05	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230314	1655.8	1680	1654.45	1673.25	3785	1673.25	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230314	264.1	270.05	261.4	267.5	142555	267.5	up	up	correct
LUPIN.NSE	Lupin Limited	20230314	657.2	668.9	652.2	656.2	968618	656.2	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230314	1300	1305.95	1280	1283.5	15288	1283.5	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230314	252.05	252.95	245	246.25	358987	246.25	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230314	106.95	106.95	99.85	100.45	174123	100.45	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230314	4.8	4.9	4.45	4.6	29043	4.6	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230314	1192.3	1192.4	1156.85	1160.8	5379592	1160.8	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230314	237	244.7	237	243.1	3523767	243.1	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20230314	196	196.25	190	191.2	13739	191.2	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20230314	293.9	293.9	282.1	287	5441	287	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20230314	38	38.6	37.5	38.25	5348	38.25	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20230314	4.3	4.3	4	4	59606	4	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20230314	60.2	60.2	57.15	58.15	700022	58.15	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230314	27.97	27.98	27.65	27.77	3926	27.77	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230314	43.87	43.96	43.52	43.76	638350	43.76	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230314	18.25	18.25	17.58	17.68	142366	17.68	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230314	318	326.85	311.15	323.85	12315	323.85	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20230314	29.6	32.05	29.4	32.05	149112	32.05	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20230314	25.8	25.8	24.65	24.8	15389045	24.8	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230314	102.5	106.25	99.8	100	27280	100	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230314	57.45	58.4	55.3	56.15	16163	56.15	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230314	91.4	92.75	89	89.85	42704	89.85	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230314	56.1	56.55	53.55	53.95	40498	53.95	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230314	362.45	377.3	355.45	371.35	5054698	371.35	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230314	356.7	358.7	350	353.35	104516	353.35	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230314	364.45	365.8	356.75	358.95	116291	358.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230314	4436.05	4457.9	4260	4298.4	3448	4298.4	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230314	344.45	350	333.1	342.6	223158	342.6	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230314	903.4	909	887.9	893.95	18710	893.95	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230314	29.1	30.5	29.1	30.35	10353	30.35	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230314	181.57	181.57	177.82	177.86	110388	177.86	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230314	20.25	24	20.25	22.25	653290	22.25	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230314	16.35	16.9	16.3	16.4	18940	16.4	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20230314	109.7	109.7	99.1	103.8	240110	103.8	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20230314	38.2	39.15	36.8	37.7	577515	37.7	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20230314	67.9	67.9	65.55	65.9	258744	65.9	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20230314	110.25	111.15	108.6	109.75	5163751	109.75	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230314	121.5	123.8	113.1	114	93555	114	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230314	93.8	95.1	91.55	93.9	470540	93.9	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20230314	259.45	260.55	255.35	258.8	56037	258.8	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20230314	87.5	88.45	85.25	85.5	104882	85.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230314	76.2	76.85	74.8	76.05	276830	76.05	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230314	16.6	17.15	16.3	16.95	25317	16.95	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230314	379.93	379.93	375.31	376.69	3011	376.69	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20230314	51.7	53.45	50.5	51.6	14078	51.6	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230314	274.3	282	270.9	277.75	23967	277.75	up	up	correct
MARICO.NSE	Marico Limited	20230314	490.75	493.95	480.2	485.25	2082796	485.25	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20230314	40.95	42	40	41.05	1235632	41.05	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20230314	66.7	67.3	66.2	66.75	1001189	66.75	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230314	8544.95	8544.95	8445	8512.15	349510	8512.15	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230314	764.5	764.5	730	735.05	20033	735.05	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230314	52.2	52.25	52.2	52.2	508	52.2
MASTEK.NSE	Mastek Limited	20230314	1665	1701.2	1610.05	1662.2	99802	1662.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230314	522	529	514.3	524.6	7222	524.6	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230314	88.55	90.55	86.2	86.85	160302	86.85	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230314	465.8	477.8	462.3	468.65	3975743	468.65	up	up	correct
MAXIND.NSE	Max India Limited	20230314	83	84	78.65	80.65	127946	80.65	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230314	135.05	135.15	129.1	130.35	52860	130.35	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230314	470	478.2	464.25	469.15	31002	469.15	down	down	correct
MAZDA.NSE	Mazda Limited	20230314	619.25	623.15	609	614.65	846	614.65	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230314	706	708.3	677.5	682.4	807760	682.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230314	611.9	611.9	575.25	591.2	10067	591.2	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230314	3.55	3.55	3.55	3.55	0	3.55
MBLINFRA.NSE	MBL Infrastructures Limited	20230314	17.5	17.7	17	17.15	17428	17.15	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230314	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230314	757.15	770.55	756.1	768.35	2025278	768.35	up	up	correct
MCL.NSE	Madhav Copper Limited	20230314	25.35	25.35	24.55	24.65	16927	24.65	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230314	17.3	17.75	16.55	16.9	525936	16.9	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230314	1485	1497.2	1466.05	1476.85	224403	1476.85	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20230314	25.7	26.25	24.5	25.65	92754	25.65	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230314	2.8	2.8	2.6	2.8	6515	2.8
MENONBE.NSE	Menon Bearings Limited	20230314	97.1	100.1	94.3	98	44534	98	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230314	15.15	15.25	14.4	14.7	700363	14.7	down	down	correct
MERCATOR.NSE	Mercator Limited	20230314	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230314	3.45	3.45	3.2	3.25	29676	3.25	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230314	1221.5	1239.9	1206.45	1229.85	155490	1229.85	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20230314	988	990.1	958	965	67633	965	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230314	647.3	659	637.6	654.95	688132	654.95	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230314	16.6	16.7	15.2	15.65	120870	15.65	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20230314	992.75	1002.2	979.15	981.6	761322	981.6	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230314	274	278.5	271.9	275.2	150994	275.2	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230314	193.85	196.6	192	193	191464	193	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20230314	200.05	200.7	196	197.1	180088	197.1	down	down	correct
MINDSPACE.NSE	RR	20230314	306	306.99	300	302.48	342996	302.48	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230314	115.6	117.55	112.6	113	4773	113	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230314	13.9	13.9	13.05	13.05	785547	13.05	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230314	257.25	264.5	254.05	261.3	423358	261.3	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230314	11	11.4	10.65	10.7	7547	10.7	down	down	correct
MMFL.NSE	M M Forgings Limited	20230314	832	845	828.05	840.35	15216	840.35	up	up	correct
MMP.NSE	MMP Industries Limited	20230314	126.35	126.35	120.3	123.35	16361	123.35	down	down	correct
MMTC.NSE	MMTC Limited	20230314	30.6	30.7	30	30.1	546351	30.1	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230314	65	65	62.2	64	116	64	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230314	50.83	51.08	50.83	50.89	15464	50.89	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230314	14.25	14.45	13.5	13.65	2637	13.65	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230314	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230314	150.45	151.9	149.85	150.45	103389	150.45
MOKSH.NSE	Moksh Ornaments Limited	20230314	10.15	10.15	9.25	9.8	134022	9.8	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230314	89	90.35	87.25	87.65	661171	87.65	down	down	correct
MOLDTECH.NSE	Mold	20230314	251.95	259.35	240.1	245.2	198096	245.2	down	down	correct
MOLDTKPAC.NSE	Mold	20230314	953	953	941.75	949.05	22058	949.05	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230314	32.35	32.35	31.48	31.83	340109	31.83	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230314	175.98	175.98	171.5	172.25	2296	172.25	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230314	95.75	97.21	95.2	96.61	848946	96.61	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230314	566.4	566.4	549.4	555.85	12430	555.85	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230314	19	19.2	18	18.3	19468	18.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230314	25.15	25.4	24.65	24.85	1439166	24.85	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230314	582	588.45	575	577.1	74862	577.1	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230314	27.1	27.75	26	26.6	4608	26.6	down	down	correct
MPHASIS.NSE	Mphasis Limited	20230314	1971.6	1976.85	1886.35	1896.7	1046921	1896.7	down	down	correct
MPSLTD.NSE	MPS Limited	20230314	1037.95	1099	988	1079.85	101595	1079.85	up	up	correct
MRF.NSE	MRF Limited	20230314	83389.95	83661.9	82280.4	82492.3	6817	82492.3	down	down	correct
MRO.NSE	TEK	20230314	57.5	59	57.5	58.05	8013	58.05	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230314	56.7	58.2	55.6	57	5400865	57	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230314	8.45	8.7	8.45	8.6	133767	8.6	up	up	correct
MSTCLTD.NSE	MSTC Limited	20230314	267.2	268.9	258.6	260	165048	260	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230314	1684.25	1684.25	1624.5	1646.15	107293	1646.15	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230314	5.1	5.1	4.75	4.75	19745	4.75	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230314	19.5	19.5	19	19.05	902625	19.05	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230314	135.6	137.3	133.25	135.2	158254	135.2	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230314	54.7	54.95	52.6	53.55	14935	53.55	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230314	40.85	41.75	40.5	40.95	48410	40.95	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230314	90.2	90.55	88.35	89.5	37739	89.5	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230314	34.5	34.55	33.05	33.6	35318	33.6	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230314	275	276.8	262.4	270.7	36343	270.7	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230314	930	940.85	921	924.15	275133	924.15	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230314	81	82.75	80.35	81.4	58815	81.4	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230314	9.15	9.15	8.6	8.7	525269	8.7	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230314	18	18	17.1	17.25	3090	17.25	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230314	34.7	34.7	32.5	32.9	4204	32.9	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230314	282	288	273.5	275.35	17944	275.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230314	99.7	99.7	94	95.4	47069	95.4	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230314	268.8	289	251.05	259.7	279429	259.7	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230314	273.4	273.4	257	267.1	95277	267.1	down	down	correct
NAM.NSE	INDIA	20230314	222	222	214.4	215.55	291383	215.55	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230314	547.3	553.8	538	539.5	248635	539.5	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230314	151.7	151.7	143.8	146.85	49213	146.85	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230314	82.45	82.7	80.65	82.25	14644648	82.25	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230314	3.3	3.35	3.15	3.3	26416	3.3
NAUKRI.NSE	Info Edge (India) Limited	20230314	3429.95	3443.3	3308.2	3375.8	357696	3375.8	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230314	4099.95	4148.1	4058.7	4128.95	79733	4128.95	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230314	50.2	51	49	49.5	410925	49.5	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230314	96.95	97.2	95	96.15	155653	96.15	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230314	515	515	493.9	498.65	279659	498.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230314	36.45	36.6	35.3	35.55	4293566	35.55	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230314	1502.75	1532	1475	1499.65	490	1499.65	down	down	correct
NCC.NSE	NCC Limited	20230314	98.3	100.1	97.2	98.85	7470791	98.85	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20230314	176.9	177.45	171.05	171.8	131231	171.8	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20230314	1319.65	1349	1315.9	1348.2	97	1348.2	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20230314	18.5	19	17.65	18.9	75891	18.9	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20230314	555	560	535.05	554.65	5873	554.65	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20230314	217.7	219	211.1	211.1	298752	211.1	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230314	17.25	17.25	14.5	16.4	616700	16.4	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20230314	17.05	17.35	16.8	16.9	197166	16.9	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20230314	102.1	103	100.2	102.25	124943	102.25	up	down	incorrect
NELCO.NSE	Nelco Limited	20230314	582.9	591.25	564	566.8	70843	566.8	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20230314	1375	1400	1280	1297	59800	1297	down	up	incorrect
NESCO.NSE	Nesco Limited	20230314	520.35	525	513.1	518.5	32199	518.5	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20230314	183.97	183.97	178.38	178.56	2415	178.56	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20230314	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230314	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230314	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230314	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230314	55.15	56.4	52.2	53.7	910342	53.7	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230314	1649.9	1680	1605	1658.95	24566	1658.95	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230314	445	454	436.85	439.85	121471	439.85	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230314	5	5	4.6	4.85	6757	4.85	down	down	correct
NFL.NSE	National Fertilizers Limited	20230314	70.15	71.9	68.25	70.85	6090049	70.85	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230314	64.8	66.7	61	61	8849	61	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230314	799	800	784.25	792.7	345758	792.7	down	down	correct
NHPC.NSE	NHPC Limited	20230314	40.25	40.75	39.9	40.2	5564064	40.2	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230314	101.25	102.75	99.8	100.95	414892	100.95	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230314	17.8	18.35	16.2	16.8	39628	16.8	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230314	189.44	189.7	186.31	186.91	6706987	186.91	down	down	correct
NIITLTD.NSE	NIIT Limited	20230314	355	361	340.65	349.25	480967	349.25	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230314	5.15	5.2	5.05	5.1	1038362	5.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230314	2.65	2.8	2.55	2.7	199252	2.7	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20230314	1825.5	1851.25	1781.5	1797.45	6243	1797.45	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230314	329.05	333.95	325	325.9	8619	325.9	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230314	28.8	28.8	27.5	27.6	6448	27.6	down	down	correct
NITCO.NSE	NITCO Limited	20230314	19.9	20.15	19.1	19.1	62056	19.1	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230314	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230314	228.5	228.75	218.7	225.1	219397	225.1	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230314	72.55	72.55	71.3	71.35	1383	71.35	down	down	correct
NKIND.NSE	N.K Industries Limited	20230314	37.8	37.8	37.8	37.8	45	37.8
NLCINDIA.NSE	NLC India Limited	20230314	78.15	80.1	77.8	79.55	1813583	79.55	up	up	correct
NMDC.NSE	NMDC Limited	20230314	114.8	118.1	114.6	116.4	14888428	116.4	up	up	correct
NOCIL.NSE	NOCIL Limited	20230314	210.05	212.5	205.5	206.75	196889	206.75	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230314	7.05	7.05	6.7	6.8	162537	6.8	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230314	7.65	7.65	7.65	7.65	1084	7.65
NOVARTIND.NSE	Novartis India Limited	20230314	587.95	589.9	575	577.55	10517	577.55	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20230314	207.97	207.97	202.31	202.96	442	202.96	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230314	229	229	222.85	223.35	3481	223.35	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230314	129.15	132.05	127	128	104330	128	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230314	2279.9	2279.9	2153.1	2163.5	1304	2163.5	down	down	correct
NTL.NSE	Neueon Towers Limited	20230314	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230314	178.65	181	177.2	177.9	9217542	177.9	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230314	572	576.9	534.05	544.6	211826	544.6	down	down	correct
NURECA.NSE	Nureca Limited	20230314	344	350.1	331.3	333	41722	333	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230314	342.5	345	331.4	333.9	72866	333.9	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230314	119.95	119.95	117.25	118	21510	118	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20230314	351.8	362	349	352.05	7928	352.05	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230314	866.45	866.45	841.25	853.9	571314	853.9	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230314	670	698.45	667	690.9	7151	690.9	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230314	3161.1	3229	3150.2	3164.2	60663	3164.2	up	up	correct
OIL.NSE	Oil India Limited	20230314	255	257.45	247	249.65	1292482	249.65	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230314	15.15	15.5	14.55	14.9	14557	14.9	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20230314	704	717.85	661.2	668.75	2049489	668.75	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20230314	48.2	48.2	45.65	45.95	67950	45.95	down	down	correct
OMAXE.NSE	Omaxe Limited	20230314	55.1	56.15	54.6	55.45	170159	55.45	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20230314	35.4	36.3	34	34.85	59416	34.85	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230314	10.1	10.1	10.1	10.1	0	10.1
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230314	12.05	12.75	12	12.2	26206	12.2	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230314	16.5	16.85	14.9	15.75	1114584	15.75	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230314	155.8	156.85	153.05	153.3	7177342	153.3	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20230314	68.95	69.35	66.4	66.75	344364	66.75	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230314	281.05	281.05	272.2	275.55	24570	275.55	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230314	236.7	244.9	228.1	232.2	363126	232.2	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230314	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230314	132.25	134.5	131.55	132.15	5037	132.15	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20230314	398	408.5	394.3	403.95	3412	403.95	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20230314	18.45	18.9	17.15	17.6	326051	17.6	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20230314	25.1	25.1	24.4	24.5	41723	24.5	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20230314	6.35	6.7	6.35	6.45	21240	6.45	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20230314	511.05	518.65	501.2	507.4	5697	507.4	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20230314	111.4	112.1	107.9	108.3	298474	108.3	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20230314	268.8	269.05	265	267.5	91779	267.5	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20230314	78.6	79.4	75.05	77.9	694213	77.9	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20230314	57	57.65	56.25	56.8	2804	56.8	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230314	37.45	37.9	37	37.15	586886	37.15	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230314	2670.05	2780	2642.95	2680.2	8444	2680.2	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20230314	1.05	1.05	1.05	1.05	0	1.05
ORTINLAB.NSE	Ortin Laboratories Limited	20230314	21.7	21.8	21.35	21.6	54899	21.6	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230314	29.3	29.6	28.15	28.65	113322	28.65	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230314	36150	36599.95	35575	36288.85	28503	36288.85	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230314	57.35	58.4	56	56.2	1105570	56.2	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230314	103.4	103.4	99.9	99.9	2422	99.9	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230314	142.85	142.85	136.35	137.3	10996	137.3	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230314	119.2	121.1	116.5	116.95	191235	116.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230314	60.45	61.65	57.45	60.95	20105	60.95	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20230314	302.15	311.95	299.3	308.9	37068	308.9	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20230314	154	154	144.1	145.75	8046	145.75	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20230314	34.7	34.7	32.5	32.55	457972	32.55	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20230314	78.2	78.2	76.05	76.3	231999	76.3	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20230314	6.9	6.9	6.6	6.65	169953	6.65	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20230314	15.45	15.5	14.25	14.5	8088826	14.5	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230314	12.5	12.5	11.05	11.95	158279	11.95	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20230314	31.05	31.05	31.05	31.05	93467	31.05
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230314	39.7	40.3	39.2	39.55	77713	39.55	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230314	3.8	3.8	3.8	3.8	0	3.8
PEARLPOLY.NSE	Pearl Polymers Limited	20230314	20.85	21.55	19.8	20.05	56214	20.05	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230314	708	712.8	677.4	680.1	2475314	680.1	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230314	73.05	73.7	69.5	70.45	730762	70.45	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20230314	12.8	14	12.65	13.55	218121	13.55	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20230314	4625	4625	4450.9	4533.1	780952	4533.1	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20230314	226	231.5	225.25	229.1	4026600	229.1	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230314	163.05	164.5	160.6	161.05	8334483	161.05	down	down	correct
PFIZER.NSE	Pfizer Limited	20230314	3709.95	3726	3652	3665.65	7465	3665.65	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230314	78.4	81	77.5	79.1	50974	79.1	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20230314	14.7	14.7	13.95	14.4	802140	14.4	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230314	1390.35	1411.25	1372	1384.35	33016	1384.35	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230314	13675	13685	13486	13600.35	2308	13600.35	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20230314	5107.9	5107.9	4805.1	4880.75	16110	4880.75	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20230314	405.25	415	402	411.65	5693	411.65	up	up	correct
PGINVIT.NSE	IV	20230314	116.5	117.85	116	117.51	593046	117.51	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230314	1331.7	1331.7	1283.5	1291.15	111372	1291.15	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230314	2292	2312.95	2281	2302.25	340133	2302.25	up	up	correct
PIIND.NSE	PI Industries Limited	20230314	3019	3069.85	2972	3044.15	262804	3044.15	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230314	1733	1740	1715	1720.75	7007	1720.75	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230314	6.85	6.95	6.8	6.85	135740	6.85
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230314	32.25	32.9	31.5	32.4	17798	32.4	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20230314	289.3	289.3	262.9	277.65	208888	277.65	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230314	296	296	295.6	295.75	20	295.75	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230314	157.05	158.45	153.6	154.75	3991	154.75	down	down	correct
PNB.NSE	Punjab National Bank	20230314	48.2	48.85	47.6	48.15	57868867	48.15	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230314	59.9	59.95	56.85	57.95	271408	57.95	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230314	588.2	591.7	513	522.35	2364651	522.35	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230314	34.9	34.9	33.25	34	4864	34	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230314	289.3	292	281	284.75	514440	284.75	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230314	102	102.5	97.3	97.75	10246	97.75	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230314	269	271	261.8	266.1	4283	266.1	down	down	correct
POKARNA.NSE	Pokarna Limited	20230314	291.05	291.05	281.3	283.35	37640	283.35	down	down	correct
POLYCAB.NSE	Polycab India Limited	20230314	2885	2912.25	2860.15	2883.6	163628	2883.6	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20230314	958	1025	950.5	1004.45	176323	1004.45	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230314	1352.1	1358	1330	1333.8	53796	1333.8	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230314	420	429.75	412.2	415.5	17447	415.5	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230314	287.3	289.05	281.25	282.7	1087252	282.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230314	225.15	227.75	224	225.2	7187554	225.2	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230314	3489.8	3490.05	3250.05	3261.2	31687	3261.2	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230314	2235.05	2255	2116	2234.95	136627	2234.95	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20230314	184	187.55	175.9	178.3	25911	178.3	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20230314	150.95	152.35	149.55	149.95	34837	149.95	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230314	11.45	11.7	11.1	11.15	57535	11.15	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20230314	342	342.55	332.8	338.8	656682	338.8	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20230314	53.4	53.65	52.05	52.3	221292	52.3	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20230314	4.2	4.3	4.15	4.2	236795	4.2
PRAXIS.NSE	Praxis Home Retail Limited	20230314	23	23.85	21.7	22.05	23932	22.05	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20230314	94.4	94.45	91.65	93.4	57216	93.4	down	up	incorrect
PRECOT.NSE	Precot Limited	20230314	145	146.95	140.55	143.45	6502	143.45	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20230314	62.5	63.65	60.9	61.9	105436	61.9	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20230314	390.9	396	390.9	395.5	4569	395.5	up	down	incorrect
PREMIER.NSE	Premier Limited	20230314	2.3	2.4	2.2	2.3	32026	2.3
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230314	80.6	84	79.5	79.8	23142	79.8	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230314	66.3	67.3	64.95	65.85	46757	65.85	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230314	396.2	405.45	392	394.35	766508	394.35	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20230314	185.25	187.15	177.4	178.75	292816	178.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20230314	106	106.55	100.7	103.9	64167	103.9	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230314	579.6	587	572.5	575.7	59185	575.7	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230314	15.2	15.65	14.8	15.45	355251	15.45	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230314	1100	1124	1056.7	1071.75	187126	1071.75	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230314	23.65	23.7	22.7	22.85	238285	22.85	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230314	104.9	107.9	103.95	105.55	447645	105.55	up	up	correct
PSB.NSE	Punjab & Sind Bank	20230314	26.8	26.95	25.2	25.45	2189729	25.45	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230314	679.85	682.55	660.55	663	36968	663	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230314	41.9	41.95	40.42	40.74	2189961	40.74	down	down	correct
PTC.NSE	PTC India Limited	20230314	90	90.4	88.05	89.85	1051408	89.85	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230314	30.3	30.65	30.1	30.3	54105	30.3
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230314	909.1	923.9	885	891.75	18760	891.75	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20230314	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230314	78.15	78.15	75	76.7	72473	76.7	down	up	incorrect
PVR.NSE	PVR Limited	20230314	1504.95	1535.75	1494.8	1527.85	428843	1527.85	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20230314	49	49.51	49	49.12	24479	49.12	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20230314	1818.5	1823.99	1802.02	1806.02	661	1806.02	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20230314	360	366	348.6	358.25	217276	358.25	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230314	144.4	145.15	142	143.15	32349	143.15	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20230314	0.9	0.9	0.9	0.9	0	0.9
RADAAN.NSE	Radaan Mediaworks India Limited	20230314	1.9	1.9	1.9	1.9	0	1.9
RADICO.NSE	Radico Khaitan Limited	20230314	1154.15	1160.8	1125	1142.9	81575	1142.9	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230314	11.1	11.1	10.8	10.95	242243	10.95	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230314	105	106.9	104.05	105.05	657909	105.05	up	up	correct
RAIN.NSE	Rain Industries Limited	20230314	158	161	154.8	158.25	2458544	158.25	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230314	615.7	625.8	601	607.65	249371	607.65	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230314	13.2	13.5	12.4	12.65	210595	12.65	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230314	716	729	707	711.95	36644	711.95	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230314	43.2	45	41.25	41.55	56816	41.55	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230314	40.05	41.2	38.6	39	7351	39	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230314	5.7	5.7	5.7	5.7	0	5.7
RALLIS.NSE	Rallis India Limited	20230314	196.95	197.6	192	194.2	251082	194.2	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230314	11.4	11.55	11.2	11.4	20366	11.4
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230314	30.95	31	29.55	29.95	1116564	29.95	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230314	716	719.95	706.2	711.5	288472	711.5	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230314	131.6	132	129.1	131.4	90862	131.4	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230314	222.5	224	217.15	219.55	60188	219.55	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230314	265.25	281	260.5	274.7	159544	274.7	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230314	23.25	23.6	22.8	22.9	573730	22.9	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230314	211.2	215.85	202.5	204.6	6155	204.6	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230314	885	895	868.05	889.2	12074	889.2	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230314	2199	2202.9	2095	2132.75	26076	2132.75	down	down	correct
RAYMOND.NSE	Raymond Limited	20230314	1245	1281.95	1226.45	1278.5	237863	1278.5	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20230314	672	675.15	648	649.85	4643	649.85	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230314	146.85	148.45	141.8	146	15287798	146	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230314	99.3	99.5	97.1	99	2482117	99	down	down	correct
RCOM.NSE	Reliance Communications Limited	20230314	1.6	1.65	1.55	1.55	3073832	1.55	down	down	correct
RECLTD.NSE	REC Limited	20230314	119.55	119.65	116.75	117.05	7954918	117.05	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230314	164	165	160.1	161.05	2010823	161.05	down	down	correct
REFEX.NSE	Refex Industries Limited	20230314	246.8	248.7	233.65	235.05	96102	235.05	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230314	20.65	20.65	19.75	20.2	1153	20.2	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20230314	755	767.8	750.1	762.2	115346	762.2	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230314	9.25	9.25	8.55	8.65	568143	8.65	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20230314	2280	2304.95	2269.05	2275.95	7396699	2275.95	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230314	150.85	154.2	148.5	153.05	545925	153.05	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230314	140.1	145.8	135.75	144.3	2061427	144.3	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20230314	210.1	215.65	208.45	210.75	2976	210.75	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230314	46.15	46.55	44.3	44.6	7345723	44.6	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230314	182.3	182.85	175.1	177.05	187447	177.05	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230314	141.15	147.5	138.8	140.95	17096	140.95	down	down	correct
REPRO.NSE	Repro India Limited	20230314	382.2	388.6	371.8	373.75	12596	373.75	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230314	117.45	118.7	115.2	115.6	6949	115.6	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230314	1263	1295.95	1191.8	1228.2	8103	1228.2	down	down	correct
RGL.NSE	Renaissance Global Limited	20230314	86.95	86.95	85	85.25	72735	85.25	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20230314	2.7	2.8	2.7	2.75	951702	2.75	up	down	incorrect
RHIM.NSE	RHI Magnesita India Limited	20230314	629.15	646	606	611	296014	611	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20230314	68.3	70	67.75	68.25	419888	68.25	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230314	809.7	815	788.6	797.15	170289	797.15	down	up	incorrect
RITES.NSE	RITES Limited	20230314	349.95	353.3	338.1	340.85	339451	340.85	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20230314	14.75	15.45	14.25	14.65	14751	14.65	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20230314	56	57.35	52.3	53.3	68993	53.3	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20230314	265.35	268.6	261.5	265.5	326257	265.5	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20230314	1.7	1.7	1.65	1.65	7077	1.65	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20230314	442	446.05	430	432.95	19468	432.95	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230314	2.2	2.2	2.05	2.05	845954	2.05	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20230314	259.5	262.05	242.7	253.9	45680	253.9	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230314	2010	2065.5	2010	2049.55	51767	2049.55	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230314	0.95	1	0.95	0.95	501053	0.95
ROLTA.NSE	Rolta India Limited	20230314	2.65	2.65	2.5	2.5	101183	2.5	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20230314	37	37.95	35.95	35.95	7667	35.95	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230314	599.95	602.1	571.95	575.7	156081	575.7	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230314	259	266.35	251.15	252.75	27683	252.75	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230314	1352.55	1354	1311	1316.4	212453	1316.4	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230314	720.65	727.75	706.85	713.1	14001	713.1	down	down	correct
RPOWER.NSE	Reliance Power Limited	20230314	10.8	10.9	10.35	10.7	26879025	10.7	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230314	41.25	41.45	40.25	40.75	42738	40.75	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230314	412	414.45	402.05	406.35	56128	406.35	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230314	25	25.4	24.2	24.35	21214	24.35	down	down	correct
RSWM.NSE	RSWM Limited	20230314	173	174.15	168.25	170.25	53490	170.25	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230314	251.3	252.95	248.3	249.8	33820	249.8	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230314	37.25	37.7	36.65	36.85	1146537	36.85	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230314	3.45	3.45	3.35	3.35	3608904	3.35	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230314	168	170.8	161.55	163.45	14579	163.45	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230314	9.1	9.15	8.9	8.95	29763	8.95	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230314	105	105.7	102.55	103.65	26785	103.65	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230314	223.5	224.05	218.45	220.55	147613	220.55	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230314	22.8	22.8	21.75	22.4	1280	22.4	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230314	63.05	64.25	62.05	63.3	8885622	63.3	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230314	33.4	33.4	33.4	33.4	0	33.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230314	3.5	3.5	3.5	3.5	2	3.5
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230314	1.65	1.65	1.55	1.6	3696	1.6	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20230314	12.3	12.3	11.65	11.65	450106	11.65	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230314	3.9	3.9	3.65	3.65	252821	3.65	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20230314	1982	2005.45	1937.25	1969.9	21149	1969.9	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230314	24.05	25.1	23.4	23.8	12051	23.8	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230314	201.1	203.65	196	197.7	53910	197.7	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230314	87.1	87.9	85.75	86.8	10616254	86.8	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20230314	228.1	230	215.95	222.7	20368	222.7	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230314	21.1	21.35	20.5	20.6	162805	20.6	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230314	146.3	148.2	144.65	147	483352	147	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230314	12.6	12.8	12.2	12.35	313650	12.35	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230314	45.5	45.8	43.6	44.1	411610	44.1	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230314	224.3	234.95	217.8	228.15	2650	228.15	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230314	16.45	16.45	15.75	16	167117	16	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230314	250.35	252.9	242.6	243.55	64224	243.55	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230314	2.9	2.9	2.7	2.85	11174	2.85	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230314	8.25	8.25	8	8	6741	8	down	down	correct
SANDESH.NSE	The Sandesh Limited	20230314	854.4	858.35	825.95	834.1	1042	834.1	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230314	214.65	217.95	210.75	215.8	13434	215.8	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20230314	235	243	230.75	238.85	39426	238.85	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230314	57.35	59	56.45	57.15	244027	57.15	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230314	346.7	348	331.7	335.55	116397	335.55	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230314	19.5	20.25	19.15	19.75	9916	19.75	up	up	correct
SANOFI.NSE	Sanofi India Limited	20230314	5764.95	5765	5726.05	5740.45	7298	5740.45	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230314	0.55	0.55	0.5	0.55	813354	0.55
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230314	1149.9	1173.5	1130.45	1153.6	26474	1153.6	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230314	320	327.4	316.1	321.05	49467	321.05	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230314	36.1	36.4	34.95	36.2	119627	36.2	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20230314	795.65	799.6	775	784.3	15470	784.3	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230314	245.45	245.45	230	235.8	28360	235.8	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230314	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230314	113	117	112.05	116.2	101736	116.2	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20230314	128.55	129.9	126.25	128.9	48229	128.9	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230314	393.4	398.75	385	392.4	86365	392.4	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230314	735	737.95	720.3	725.2	741803	725.2	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230314	71.27	72.25	71.27	71.73	1937	71.73	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230314	308.47	308.47	298.6	300.03	13637	300.03	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230314	201.71	202.14	200	200.74	4166	200.74	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230314	146.72	146.96	145.56	145.98	4362	145.98	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230314	1074.8	1092.55	1071	1077.1	1089923	1074.58	up	up	correct
SBIN.NSE	State Bank of India	20230314	527.65	532.8	520	525.4	14750800	525.4	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230314	12.9	13.3	12.9	13.3	2230256	13.3	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230314	2821.3	2864.7	2766.3	2790.8	35421	2790.8	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230314	216.75	216.75	210	212.8	152440	212.8	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230314	154.9	155.45	151.25	154.3	203139	154.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230314	128.25	129.85	126.3	127.6	1842973	127.6	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230314	139.05	142.8	136.8	138.9	491427	138.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230314	739.5	849	739.5	814.25	249488	814.25	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230314	43.25	43.25	41	41.75	24846	41.75	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230314	271.55	271.55	251.55	262.65	85163	262.65	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230314	14.55	15.4	14.4	14.55	13411	14.55
SEQUENT.NSE	Sequent Scientific Limited	20230314	74.2	80.4	74.2	77.45	16050901	77.45	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230314	40	41	39.1	40.05	39391	40.05	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230314	257.65	257.65	236.8	245	44141	245	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230314	7.25	7.25	6.85	7	273050	7	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230314	208.65	208.88	208.25	208.48	21068	208.48	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230314	51.45	51.45	50.21	50.49	1583973	50.49	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230314	178	178.95	176.26	176.87	714223	176.87	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230314	400	400	393.43	396.21	85904	396.21	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230314	396.48	397.74	390	391.67	97325	391.67	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230314	1.1	1.1	1.05	1.05	80514	1.05	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20230314	24.6	27.1	24.6	27.1	21825	27.1	up	up	correct
SFL.NSE	Sheela Foam Limited	20230314	1140	1140	1107	1116.7	7453	1116.7	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230314	126.9	131.65	123	128.15	10059	128.15	up	up	correct
SGL.NSE	STL Global Limited	20230314	13.4	13.4	12.7	13.1	6452	13.1	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230314	49.75	49.75	47.45	47.85	20409	47.85	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230314	416	419.95	410	411.5	32590	411.5	down	down	correct
SHALBY.NSE	Shalby Limited	20230314	125.4	125.4	123.2	124.35	44928	124.35	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230314	151	151.6	149	149.7	20984	149.7	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230314	646.15	654.2	630	640.1	33276	640.1	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230314	15.4	16.2	15.2	15.85	5668	15.85	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230314	361.25	367.9	357.75	362.75	98236	362.75	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230314	461.95	464.65	444.1	445.05	106490	445.05	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230314	616.45	627.05	602.75	605.2	15224	605.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230314	1035.05	1044.5	1001.5	1010.25	67281	1010.25	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230314	394.3	394.3	388.31	389.61	2087	389.61	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230314	116.95	117.9	114	114.6	17213	114.6	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230314	259.3	261.9	246.3	251.05	577488	251.05	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230314	24	24	22.95	23.3	73766	23.3	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230314	82.25	85.85	80	81.45	4459	81.45	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230314	113.35	116.15	112.6	115.45	8211	115.45	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20230314	102.35	102.35	99	99.4	105419	99.4	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230314	639.85	644	620.15	627.55	39597	627.55	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230314	46.5	47.25	43.55	43.65	11011	43.65	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230314	64.7	64.75	63	63.3	87713	63.3	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230314	25766.95	25799.3	25060.05	25224.75	50043	25224.75	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230314	169.7	169.7	162.05	162.4	35836	162.4	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20230314	9.9	10.25	9.65	10.05	13657	10.05	up	up	correct
SHRENIK.NSE	Shrenik Limited	20230314	1.1	1.15	1.05	1.1	1154457	1.1
SHREYANIND.NSE	Shreyans Industries Limited	20230314	150	151.7	148.05	148.85	9522	148.85	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230314	252.05	254.45	241.85	242.55	40407	242.55	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230314	1113.25	1113.25	1057.3	1077.65	399	1077.65	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230314	17.4	18	17	17.45	165558	17.45	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230314	275	278.55	270.1	274.45	156969	274.45	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230314	8.9	8.9	8.4	8.8	831	8.8	down	down	correct
SICAL.NSE	Sical Logistics Limited	20230314	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230314	3264.9	3276.55	3221.7	3252.9	245234	3252.9	down	down	correct
SIGIND.NSE	Signet Industries Limited	20230314	37.35	38.4	35.7	36.1	11986	36.1	down	down	correct
SIL.NSE	Standard Industries Limited	20230314	28.95	28.95	28	28.05	54406	28.05	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230314	18.9	19	17.6	18.45	83550	18.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20230314	295.05	295.05	276.3	277.5	3735	277.5	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230314	20.85	20.85	19.4	19.45	3961	19.45	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230314	21.95	21.95	20.4	20.7	51451	20.7	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230314	46.2	46.6	44.4	45.6	194611	45.6	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20230314	100	101.95	100	101.5	1196	101.5	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20230314	617.4	617.4	605	608.9	12362	608.9	down	up	incorrect
SIS.NSE	SIS Limited	20230314	358.5	358.85	351	355.55	32014	355.55	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20230314	1	1.05	0.95	1	5625059	1
SIYSIL.NSE	Siyaram Silk Mills Limited	20230314	473.95	473.95	464.2	467.9	33325	467.9	down	up	incorrect
SJVN.NSE	SJVN Limited	20230314	31.3	31.7	31.2	31.5	2294387	31.5	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20230314	4448.35	4448.35	4277	4303.25	26279	4303.25	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230314	3	3	3	3	0	3
SKIPPER.NSE	Skipper Limited	20230314	100.7	103.85	99	99.6	114123	99.6	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230314	134.7	137.45	127.8	127.85	127012	127.85	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230314	141	144.3	140.3	140.75	8659	140.75	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230314	75.8	75.9	74.65	74.85	83599	74.85	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230314	695.5	695.5	673.1	676.65	11464	676.65	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230314	528	528	507.7	512.9	215	512.9	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230314	67.75	69	64.65	66.2	15009	66.2	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230314	32.8	33.1	32.2	32.4	182787	32.4	down	down	correct
SOBHA.NSE	Sobha Limited	20230314	549.2	561.15	534.5	536.15	86848	536.15	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230314	355	370	352.7	367	114970	367	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20230314	3810.1	3835	3730	3747.65	31477	3747.65	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230314	535	539.8	534	535.55	29039	535.55	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230314	34.2	34.2	34.15	34.2	64674	34.2
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230314	37.2	38.5	36.5	36.6	2662	36.6	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230314	415.5	436.4	410.1	431.4	12142642	431.4	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20230314	789.95	845	776.85	834.6	1656614	834.6	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20230314	257	261.95	255.5	260.4	20771	260.4	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20230314	17.6	17.65	17.2	17.4	19485048	17.4	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230314	105.4	107.25	102	106.95	109377	106.95	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20230314	327	345	322.05	337.95	15757	337.95	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230314	546.15	558.4	537.5	540.05	35834	540.05	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230314	183.4	185.95	178.05	179.15	358086	179.15	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20230314	19.8	19.8	18.5	18.5	76585	18.5	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20230314	213.2	223.8	212.05	222.45	171612	222.45	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20230314	59.8	59.8	57.65	58.05	113196	58.05	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230314	1	1	1	1	11310	1
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230314	60	60.3	58.55	59.5	670612	59.5	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20230314	34.45	34.45	33.25	33.35	2708102	33.35	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230314	57.1	58.45	57	57.5	48187	57.5	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20230314	23.4	24.05	22.55	22.75	51000	22.75	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230314	2.2	2.25	2.2	2.2	483148	2.2
SPYL.NSE	Shekhawati Poly	20230314	0.5	0.5	0.5	0.5	0	0.5
SREEL.NSE	Sreeleathers Limited	20230314	168.3	170.6	166	167.75	13719	167.75	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230314	2.45	2.45	2.45	2.45	0	2.45
SRF.NSE	SRF Limited	20230314	2281.6	2314.95	2261	2305.4	960492	2305.4	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230314	404.55	426.8	404.55	416.2	14145	416.2	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20230314	52.2	55.85	51.3	51.3	233403	51.3	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20230314	147	147.95	142	144.65	62720	144.65	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20230314	1	1	1	1	0	1
STAR.NSE	Strides Pharma Science Limited	20230314	279.1	281	272.1	278.6	240479	278.6	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230314	109.65	110.3	108.4	109.55	113306	109.55	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230314	163.95	163.95	156.35	157.85	43046	157.85	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230314	69.35	71.8	69.1	69.6	7210	69.6	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230314	60.35	60.35	58.05	58.7	11725	58.7	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230314	15.9	16.05	15.5	15.5	1966536	15.5	down	down	correct
STEL.NSE	STEL Holdings Limited	20230314	150	154	148.25	148.35	24358	148.35	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230314	354.8	377.6	347.7	374.05	814899	374.05	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20230314	161	162.55	158	159.1	399737	159.1	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230314	403	407.8	385	387	178496	387	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230314	1057	1066.4	1016	1028.55	21866	1028.55	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230314	27.95	28	26.65	27.1	1657985	27.1	down	down	correct
SUBROS.NSE	Subros Limited	20230314	298.45	302	298.45	300.25	16398	300.25	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230314	373	386.5	364	367.55	506101	367.55	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230314	2.35	2.45	2.35	2.35	87079	2.35
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230314	442.95	444.9	432.6	435.35	142150	435.35	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230314	33	33	31.35	31.4	55238	31.4	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20230314	582.5	590	576	584.45	2573	584.45	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230314	4800.05	4842.25	4700.3	4740.65	8646	4740.65	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230314	2.3	2.35	2.2	2.2	303820	2.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230314	2251.3	2264.85	2212.7	2249.25	13686	2249.25	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230314	82	88	81.65	83.8	45529	83.8	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230314	301	304.95	296.5	300.05	2867	300.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230314	972.05	980	956.1	962	273867	962	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230314	138.8	141.4	135.5	139.85	500457	139.85	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230314	953.5	963.75	950.3	957.2	1879695	957.2	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20230314	305.2	306.05	300.35	301.65	142608	301.65	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230314	430	433	425.25	430.6	317654	430.6	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20230314	236.5	241.65	226.7	228.35	34196	228.35	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20230314	7.7	8.05	7.55	7.6	72974	7.6	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20230314	364.55	364.55	355.1	362.45	187721	362.45	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20230314	0.95	0.95	0.9	0.95	233842	0.95
SUPREMEIND.NSE	The Supreme Industries Limited	20230314	2680.5	2684.95	2513.85	2535.15	96983	2535.15	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20230314	18.55	18.65	17.5	17.95	70642	17.95	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20230314	9.3	9.45	9.05	9.3	55086	9.3
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230314	54.85	54.85	52.2	52.85	13740	52.85	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230314	674	699	667	677.6	1127841	677.6	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230314	97.75	98.75	95	95.6	173678	95.6	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230314	45.3	45.8	44	44.2	66206	44.2	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230314	16.95	17.3	16.1	16.1	849523	16.1	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230314	54	54.65	52.05	52.6	189595	52.6	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230314	470.95	476.95	470.95	474.75	73460	474.75	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230314	4	4	3.2	3.65	329444	3.65	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230314	8.15	8.2	7.7	7.95	52110143	7.95	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230314	16.45	17.2	16.2	16.85	685381	16.85	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20230314	276.5	286.85	271.15	279.3	587598	279.3	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230314	1555	1564.8	1533.45	1539.55	3970	1539.55	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230314	287	287	275	275.8	16492	275.8	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230314	319	320.9	310	312.3	443609	312.3	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230314	1115	1119	1077.45	1088.05	69851	1088.05	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230314	577.7	583.75	570.5	579.35	552070	579.35	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230314	118.05	120.9	112.4	113.4	14652	113.4	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230314	189.3	189.35	184.2	187.9	65906	187.9	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20230314	17.4	17.45	16.5	16.7	313402	16.7	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230314	417.3	420.95	406.6	409.5	26312	409.5	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20230314	620.05	627	604	608.8	224015	608.8	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20230314	10.35	10.5	10.35	10.5	2612	10.5	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20230314	3.5	3.5	3.5	3.5	2810	3.5
TARC.NSE	TARC Limited	20230314	36	36	35.3	35.55	266265	35.55	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20230314	75.05	84	75.05	82.05	511212	82.05	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230314	8806.6	8806.6	8580	8650.95	1871	8650.95	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20230314	967.7	975	954	966.5	618342	966.5	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20230314	201.9	204.4	200	201.9	243107	201.9
TATACOMM.NSE	Tata Communications Limited	20230314	1177.15	1184.25	1164.55	1176.95	177237	1176.95	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230314	696	700	689.45	693.3	1501579	693.3	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230314	6161.65	6189.9	5919	6062.5	220025	6062.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230314	1984.75	1996	1945.25	1959.5	32744	1959.5	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230314	756	769.1	745	755.25	33316	755.25	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230314	422.85	424.2	413.4	416.65	9189043	416.65	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230314	216.25	216.25	211.1	211.6	1260125	211.6	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230314	203.85	205.2	201.7	203.4	7282943	203.4	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230314	107	108.55	106.2	106.4	48584984	106.4	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230314	640	649.2	629.95	639.05	26564	639.05	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230314	1809	1829	1788.3	1819.55	11443	1819.55	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230314	67.25	67.25	65.4	65.65	37737	65.65	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20230314	612.6	622	600.15	604.6	241209	604.6	down	down	correct
TCIEXP.NSE	TCI Express Limited	20230314	1539.65	1546.05	1502.05	1525.8	19412	1525.8	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230314	3.15	3.15	3.15	3.15	0	3.15
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230314	473.4	482.4	460	467.2	202151	467.2	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230314	1267	1303.2	1257	1284.9	13873	1284.9	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20230314	3280	3304.4	3209.4	3214.95	2670334	3214.95	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230314	148.6	150	138.65	142.6	1219660	142.6	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230314	2516.3	2516.3	2350	2424.9	17323	2424.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230314	8.8	9.2	8.5	8.6	8436	8.6	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20230314	1128	1138.25	1098.4	1115.3	4325522	1115.3	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230314	322.8	327.55	316.05	318.1	110174	318.1	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230314	594.35	600.4	577	586.75	414450	586.75	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230314	164.5	165.8	161.7	165.25	168665	165.25	up	up	correct
TERASOFT.NSE	Tera Software Limited	20230314	36.95	37	35.55	36.1	9770	36.1	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230314	52.85	54	51	53.4	17217	53.4	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230314	49.05	49.3	47.5	47.75	48319	47.75	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230314	43	43.3	42.15	42.95	1174737	42.95	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230314	73.45	73.9	71.9	72.55	239278	72.55	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230314	9.75	9.75	8.8	9.15	13708	9.15	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230314	8.5	8.8	8.4	8.8	23114	8.8	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230314	1062.85	1065	1010	1017	3529	1017	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230314	76	77.9	74.1	75	13478	75	down	down	correct
THEJO.NSE	SM	20230314	1334	1339	1308.55	1323.45	2400	1323.45	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230314	1187.95	1187.95	1132.55	1153.75	3281	1153.75	down	down	correct
THERMAX.NSE	Thermax Limited	20230314	2163	2227.75	2150.6	2203.75	64986	2203.75	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230314	61.05	61.5	59	59.25	299298	59.25	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230314	38.55	38.55	36.65	37.05	263	37.05	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230314	468	475	456.05	472.15	54080	472.15	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230314	105.4	106.2	98.2	99.75	347593	99.75	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230314	905.3	913.45	902.5	905.6	9326	905.6	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20230314	1191.85	1200	1140.8	1174.25	19298	1174.25	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20230314	2705	2749	2685	2706.2	140536	2706.2	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20230314	5.55	5.75	5.3	5.5	3914	5.5	down	up	incorrect
TIL.NSE	TIL Limited	20230314	148.4	156	147.05	150	41897	150	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20230314	47.05	49.05	47	47.15	1138	47.15	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20230314	78.05	78.35	75	75.3	1001172	75.3	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20230314	2750.1	2793.25	2670	2724.85	72032	2724.85	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20230314	314.25	320.1	313.95	315.9	77383	315.9	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20230314	1521	1585	1476	1544.75	11079	1544.75	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230314	181	183.3	176.8	177.35	144560	177.35	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230314	10.6	10.65	10.05	10.05	218836	10.05	down	down	correct
TITAN.NSE	Titan Company Limited	20230314	2336.95	2391.85	2328.85	2355.6	1470817	2355.6	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230314	77.95	77.95	77	77.5	113528	77.5	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230314	209.5	211.7	205.35	206.95	175819	206.95	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230314	6.5	6.8	6.35	6.5	11529	6.5
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230314	93	93.35	92.5	92.7	1107	92.7	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230314	1501.15	1526.85	1496.45	1520.6	146943	1520.6	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20230314	531	536.75	525.65	527.9	470282	527.9	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230314	129	136	129	131.4	11787	131.4	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230314	162.05	175.7	160	172.1	2352	172.1	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230314	30.5	31.2	29.55	29.9	26891	29.9	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230314	13.65	14.3	13.5	13.95	18759	13.95	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230314	57.9	58.55	53.05	53.55	50756	53.55	down	down	correct
TRENT.NSE	Trent Limited	20230314	1331.1	1351	1296.95	1337.8	626503	1337.8	up	up	correct
TRF.NSE	TRF Limited	20230314	165	165.25	161.5	162.8	47036	162.8	down	down	correct
TRIDENT.NSE	Trident Limited	20230314	30	30.05	29.35	29.65	5365735	29.65	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230314	97.9	98.15	94.15	95.1	75055	95.1	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230314	61	61.3	57.5	58.9	452395	58.9	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230314	332	334	311.55	315.45	1409352	315.45	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230314	282	285.4	278.5	281.9	327911	281.9	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230314	890	890	854.1	859.95	9516	859.95	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230314	746	746	721.95	728.4	40787	728.4	down	down	correct
TTL.NSE	T.T. Limited	20230314	73	73.45	70.05	71.05	7166	71.05	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230314	59.3	60.8	58.65	59.1	1939451	59.1	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230314	30.75	30.85	30	30.2	3958446	30.2	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20230314	320	321.15	310.15	312.75	119022	312.75	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230314	1051.9	1057.4	1037.15	1046	1076802	1046	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230314	2718.35	2785.8	2641.8	2656.4	3248	2656.4	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230314	198.95	199.65	195.5	197.55	134853	197.55	down	down	correct
TVVISION.NSE	TV Vision Limited	20230314	2.5	2.5	2.4	2.5	6490	2.5
TWL.NSE	Titagarh Wagons Limited	20230314	239.5	244	233.4	240.95	840671	240.95	up	up	correct
UBL.NSE	United Breweries Limited	20230314	1430	1453	1422.65	1445.3	207466	1445.3	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230314	115.75	117.8	113.2	115.85	11364	115.85	up	up	correct
UCOBANK.NSE	UCO Bank	20230314	25.75	25.9	24.45	24.8	12131153	24.8	down	down	correct
UFLEX.NSE	Uflex Limited	20230314	372.5	375.35	365	366	105750	366	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230314	74.05	74.05	71.5	72.45	95766	72.45	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230314	95.45	96.05	92	94	353280	94	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230314	155	157.35	148	151.4	85432	151.4	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230314	2	2.1	2	2.05	218691	2.05	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230314	272.8	278.35	266.05	268.85	364703	268.85	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230314	25.5	25.9	24.95	25.55	4593439	25.55	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230314	7080	7115	6991	7063.95	210976	7063.95	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230314	56.55	57.3	54.05	54.25	14693	54.25	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230314	4.05	4.1	3.8	4.1	10346	4.1	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230314	292.15	292.55	280.85	282.7	64092	282.7	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230314	216.15	216.15	202.25	205.6	29046	205.6	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230314	155	155.5	146.1	147.2	35172	147.2	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230314	69	69.6	65.7	66.2	15393042	66.2	down	down	correct
UNITECH.NSE	Unitech Limited	20230314	1.5	1.5	1.4	1.4	3524662	1.4	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230314	270.05	277.5	264.5	272.9	1681	272.9	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20230314	85.05	87.4	85	86.15	11474	86.15	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20230314	354	356.05	340	343	58151	343	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230314	397	399.3	386.05	388.95	326	388.95	down	down	correct
UPL.NSE	UPL Limited	20230314	708.25	709	687.6	697.65	1690322	697.65	down	down	correct
URJA.NSE	Urja Global Limited	20230314	7.85	8	7.6	7.65	2070755	7.65	down	down	correct
USHAMART.NSE	Usha Martin Limited	20230314	207.45	217.6	205.55	211.05	1512797	211.05	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230314	662.45	669	653.35	655.55	203017	655.55	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230314	40.38	40.38	39.48	39.88	31697	39.88	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230314	40.77	40.78	39.19	39.5	244774	39.5	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230314	1839.01	1839.01	1816.01	1821.31	19291	1821.31	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230314	639.6	639.6	615.01	617.5	1503	617.5	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230314	48	48.22	47.37	47.41	3671	47.41	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230314	240.45	241.45	236.25	239	71728	239	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230314	86.4	87	83	84.9	18825	84.9	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20230314	2280.05	2317.3	2200.05	2231.3	15788	2231.3	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230314	309.65	310	298	300.55	183078	300.55	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230314	159.9	162.8	145.4	154.65	276672	154.65	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230314	20.8	21	20.1	20.2	3131654	20.2	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230314	415	415	401	404.55	73945	404.55	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230314	48.5	48.7	46.9	47.15	31112	47.15	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230314	20.7	21.65	20.1	20.6	23075	20.6	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20230314	254.75	258	250.25	256.15	182589	256.15	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230314	29.2	29.2	27.9	28.1	738514	28.1	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230314	22.75	22.8	22	22.05	31554	22.05	down	down	correct
VBL.NSE	Varun Beverages Limited	20230314	1314.95	1345	1295.1	1312.5	1072336	1312.5	down	down	correct
VEDL.NSE	Vedanta Limited	20230314	281.75	281.75	275.55	279.4	8027650	279.4	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20230314	1593	1596	1575	1587	15571	1587	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230314	165.65	165.65	156	157	40862	157	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230314	220.9	220.9	207	208.4	161867	208.4	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230314	1599.95	1608.3	1543.3	1577.05	8249	1577.05	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230314	86	86.05	83.65	84	100928	84	down	down	correct
VGUARD.NSE	V	20230314	248	248	240.1	247.2	84464	247.2	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230314	2699.9	2713.6	2651	2651.9	291	2651.9	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230314	2.5	2.5	2.5	2.5	0	2.5
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230314	334.75	338.95	321.7	327.45	23084	327.45	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230314	407	407	390	393.1	24999	393.1	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20230314	2.55	2.55	2.4	2.4	117038	2.4	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230314	2.8	2.85	2.75	2.8	2252364	2.8
VIKASLIFE.NSE	Vikas Lifecare Limited	20230314	3.75	3.75	3.6	3.65	6747085	3.65	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20230314	0.6	0.6	0.6	0.6	0	0.6
VIKASWSP.NSE	Vikas WSP Limited	20230314	1.3	1.4	1.3	1.3	66698	1.3
VIMTALABS.NSE	Vimta Labs Limited	20230314	303	307.95	301.05	303.9	12589	303.9	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230314	1823.65	1830	1774	1785.9	38575	1785.9	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230314	1627.45	1627.45	1575.15	1603.9	3365	1603.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230314	48.3	49.35	42.85	43.55	145411	43.55	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230314	355	367.1	347.1	349.6	21017	349.6	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230314	38.45	39.85	38.45	39	273328	39	up	up	correct
VIPIND.NSE	VIP Industries Limited	20230314	573.2	588	549.45	553.75	471947	553.75	down	down	correct
VIPULLTD.NSE	Vipul Limited	20230314	12.2	12.4	11.7	11.8	28895	11.8	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230314	371.95	375	366	367	78891	367	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230314	11.8	11.8	11	11.45	20135	11.45	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230314	0.45	0.5	0.4	0.45	10917127	0.45
VISHAL.NSE	Vishal Fabrics Limited	20230314	18.65	19.15	18.25	18.9	1028219	18.9	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230314	269.9	277.4	258	262.55	96241	262.55	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230314	15.8	15.85	15.6	15.65	363466	15.65	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230314	0.85	0.9	0.85	0.85	409288	0.85
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230314	7.3	7.3	7.3	7.3	0	7.3
VLSFINANCE.NSE	VLS Finance Limited	20230314	177.6	179.5	175	178.45	172709	178.45	up	up	correct
VMART.NSE	V	20230314	2394.7	2396.95	2370	2379.85	103831	2379.85	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230314	2685.05	2730	2636.05	2714.95	7355	2714.95	up	up	correct
VOLTAS.NSE	Voltas Limited	20230314	882.35	890.7	861.9	863.5	1427931	863.5	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230314	595.25	612	590	609.85	254728	609.85	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230314	360.45	360.45	351	358.9	127543	358.9	down	down	correct
VSTIND.NSE	VST Industries Limited	20230314	3158	3158	3100	3110.1	4025	3110.1	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230314	2164.9	2175.05	2138.55	2165.95	1110	2165.95	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20230314	302.3	306.95	300	301.95	336166	301.95	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20230314	327.5	329.9	318.55	323.55	263827	323.55	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230314	55.6	55.6	53.05	54.5	141148	54.5	down	down	correct
WANBURY.NSE	Wanbury Limited	20230314	36.05	36.05	34.3	34.65	24462	34.65	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20230314	67.3	68	66.35	66.75	11729	66.75	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230314	313.6	313.6	291	301.65	300	301.65	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230314	77.65	78.35	74.45	76.15	135545	76.15	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230314	94.95	94.95	89	89.4	5601	89.4	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230314	201.4	206.4	196.05	200.25	706246	200.25	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230314	130.75	131.25	126.15	126.7	136807	126.7	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230314	263.15	269.95	257	259.9	490	259.9	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230314	68.25	68.25	65.95	66.9	685038	66.9	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230314	8087	8183.95	8010.25	8074.2	218	8074.2	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230314	674.55	674.55	660	663.1	62816	663.1	down	down	correct
WHEELS.NSE	Wheels India Limited	20230314	495	500.95	492.85	497.85	9509	497.85	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230314	1316	1332.3	1300	1324.65	58245	1324.65	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230314	20.5	20.6	19.7	20.05	6329	20.05	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230314	250.55	250.65	245	246.3	16950	246.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230314	40.55	40.95	39.2	39.95	80112	39.95	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230314	79.2	82.05	78.05	82	700	82	up	up	correct
WIPRO.NSE	Wipro Limited	20230314	386.55	387.15	377.35	379.45	4047426	379.45	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230314	182.25	182.85	172.3	174.4	955164	174.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230314	410.35	423.4	405.65	418	252231	418	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230314	102	102.4	98.95	99.5	9710	99.5	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230314	18.25	18.25	18.25	18.25	1090	18.25
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230314	513.4	522.7	505.2	507.9	133324	507.9	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230314	58.8	58.95	57.05	57.85	92346	57.85	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230314	113.75	113.75	104.8	108.45	86488	108.45	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230314	543.9	653.7	541.8	637.6	248336	637.6	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230314	15.7	15.95	15.45	15.55	179730170	15.55	down	down	correct
YUKEN.NSE	Yuken India Limited	20230314	507.05	510.3	462.1	500.5	106376	500.5	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230314	187.2	193.9	187.1	192.45	6511040	192.45	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20230314	4.05	4.05	4.05	4.05	204562	4.05
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230314	9.45	9.65	9.1	9.2	959784	9.2	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230314	86.1	90.4	85.2	86.05	1437	86.05	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230314	4.15	4.15	3.5	3.85	687527	3.85	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230314	268.7	273.5	263.1	267.15	1130036	267.15	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20230314	262	297.4	262	293.45	6080354	293.45	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230314	89.65	89.95	87.55	89.4	8853	89.4	down	down	correct
ZOMATO.NSE	Zomato Limited	20230314	52	52.5	50.2	50.75	52247904	50.75	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230314	284.2	306	274.3	292.95	176857	292.95	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230314	135.65	136	131	131.6	64392	131.6	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230314	1512	1537.45	1493.1	1494.1	23206	1494.1	down	down	correct