CollectAI

close-nse_india_stocks

2023/03/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230320	64	67.15	64	65.35	40963	65.35	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230320	17.55	17.9	17.35	17.9	2524	17.9	up	up	correct
3MINDIA.NSE	3M India Limited	20230320	23198	23198	22125	22916.4	7292	22916.4	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20230320	20.55	22.1	20.25	20.45	20292	20.45	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230320	291.55	294.95	280	283.6	19494	283.6	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230320	168.8	168.8	163.85	166.9	119670	166.9	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230320	6.9	6.9	6.35	6.55	719505	6.55	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20230320	6.6	6.85	6.6	6.65	130469	6.65	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230320	26.2	26.5	24.65	24.8	83853	24.8	down	down	correct
AARON.NSE	Aaron Industries Limited	20230320	180.9	183.5	178.2	179.6	7853	179.6	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230320	315.5	380.5	313.9	368.25	5419665	368.25	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20230320	522	527	518.3	525.55	306176	525.55	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230320	485.5	492.4	457.5	462.55	35559	462.55	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230320	18.4	19.35	18.4	18.85	7568	18.85	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20230320	117	117	111.7	112.25	4881	112.25	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20230320	1661	1691.5	1614.65	1676.85	99302	1676.85	up	up	correct
ABAN.NSE	Aban Offshore Limited	20230320	38.2	38.3	36.25	37.45	85293	37.45	down	down	correct
ABB.NSE	ABB India Limited	20230320	3300	3329	3266.45	3298.85	175472	3298.85	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20230320	20715	21415.7	20715	21327.3	12395	21327.3	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230320	154.4	154.4	147.75	149.85	2311943	149.85	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230320	215.05	216.55	210.25	215.55	1258202	215.55	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20230320	67.75	67.75	67.75	67.75	2308	67.75
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230320	40.65	40.65	38.83	39.49	153669	39.49	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230320	38.28	39.45	38.28	38.72	4424	38.72	up	up	correct
ACC.NSE	ACC Limited	20230320	1730	1730.3	1676.05	1695.6	449040	1695.6	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20230320	1179	1179	1132	1139.55	16344	1139.55	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20230320	18.65	18.65	15	15.2	118127	15.2	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230320	369	377.65	356.7	361.4	382148	361.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230320	1837	1849.95	1777.4	1804.95	5168139	1804.95	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230320	797.95	853.3	775.45	848.65	6908589	848.65	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230320	671	677.75	659.3	666.75	5250369	666.75	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230320	193	196.8	189.95	190.2	12119227	190.2	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230320	986.1	1054.3	971.25	1009.1	2491229	1009.1	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20230320	699	699	682.35	691.05	11305	691.05	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20230320	55.2	59.9	55.2	59.9	359	59.9	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20230320	824.4	865	824.4	848.7	29178	848.7	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230320	21.8	21.8	20.7	20.85	4392	20.85	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20230320	85.45	85.45	81	81.9	165354	81.9	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230320	72	72.3	71.1	71.25	6005	71.25	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230320	231	240.6	231	237.95	94594	237.95	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20230320	378.8	388.5	352.2	359.8	1126188	359.8	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230320	943.8	979	943.8	971.8	263295	971.8	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230320	594.8	595.05	585	587.75	28732	587.75	down	down	correct
AGRITECH.NSE	Agri	20230320	97.05	98.7	94.65	95.7	5725	95.7	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230320	33	33	31.5	31.55	23062	31.55	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20230320	90	92.4	89.4	90.45	13688	90.45	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230320	96.7	98.95	94.7	95	4012	95	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230320	470.25	479.3	447.65	475.55	55800	475.55	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20230320	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230320	2752	2803.75	2731.05	2751.15	23136	2751.15	down	up	incorrect
AIRAN.NSE	Airan Limited	20230320	14	15.7	13.8	15.25	234878	15.25	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230320	1197	1197	1175	1183.55	69827	1183.55	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230320	274.95	279.7	274	278.3	26076	278.3	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20230320	4.15	4.15	3.75	3.9	485490	3.9	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230320	1	1	1	1	0	1
AKASH.NSE	Akash Infra	20230320	27.35	27.45	26.25	26.6	21799	26.6	down	down	correct
AKG.NSE	AKG Exim Limited	20230320	30.45	30.95	29	29.5	247939	29.5	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20230320	224.05	224.05	211	212.1	6338	212.1	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230320	9.1	9.15	8.85	9	194965	9	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230320	2317.9	2349.95	2250	2263.75	11549	2263.75	down	down	correct
ALANKIT.NSE	Alankit Limited	20230320	8.45	8.65	7.45	7.85	491729	7.85	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230320	553.85	553.85	525	525.15	2696	525.15	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230320	60.05	62	59.35	61	111550	61	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20230320	730	748.15	701.1	704.95	41670	704.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230320	101.9	102.8	97.2	98.65	14773	98.65	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230320	3100.85	3144.85	3087.6	3115.2	91221	3115.2	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230320	2330	2376	2295.75	2340.25	54723	2340.25	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230320	354.1	367.75	354.1	363.15	405152	363.15	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20230320	480.25	480.25	456.05	461.8	16894	461.8	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230320	63	64.4	62.5	62.75	2455	62.75	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20230320	12.95	13	12.25	12.4	4020697	12.4	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20230320	54.7	55.2	52.15	52.5	33612	52.5	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230320	222.3	225.95	218.05	220.45	5707	220.45	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230320	1.4	1.45	1.4	1.4	14348	1.4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230320	568	573	559.55	570.8	279649	570.8	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20230320	1953	1953	1876	1898.4	80217	1898.4	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230320	1409.8	1421	1400.15	1416.75	8252	1416.75	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230320	376.1	376.55	360.3	365.4	9301805	365.4	down	down	correct
AMDIND.NSE	AMD Industries Limited	20230320	45.55	46.65	44.55	45.7	9976	45.7	up	down	incorrect
AMIORG.NSE	Ami Organics Limited	20230320	898.35	919	885	902.5	33099	902.5	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20230320	23.4	23.4	21.55	22.25	28467	22.25	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230320	608	628.15	600.55	622.35	23480	622.35	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230320	117.15	117.5	111.25	113.55	1504580	113.55	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230320	99	99	99	99	0	99
ANDHRAPAP.NSE	Andhra Paper Limited	20230320	410.55	411.75	399	403.4	27377	403.4	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230320	113.2	113.9	110.5	111.5	92029	111.5	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230320	20.75	20.75	20.15	20.35	97822	20.35	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230320	31	31	28.2	28.7	20109	28.7	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230320	3.55	5.25	3.55	4.2	184993	4.2	up	up	correct
ANMOL.NSE	Anmol India Limited	20230320	182.8	187	179.75	182.25	47450	182.25	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230320	11.8	11.8	11.8	11.8	1400	11.8
ANTGRAPHIC.NSE	Antarctica Limited	20230320	0.65	0.65	0.6	0.6	205319	0.6	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20230320	1005.1	1013.65	975	989.15	17323	989.15	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230320	755.9	756.9	741.15	748.65	68881	748.65	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230320	2320	2322	2250	2294.9	113183	2294.9	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230320	155.2	155.2	152	153	25857	153	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230320	422.6	438.45	416.85	433.95	31863	433.95	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20230320	210.9	210.95	207	208.35	27159	208.35	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230320	1268	1268	1204.7	1209.15	366159	1209.15	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230320	480.15	493.95	476.05	479.8	94560	479.8	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230320	286.9	286.9	272.55	273.1	52707	273.1	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230320	4322	4353.9	4195	4313	563835	4313	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230320	564.2	576.95	563.1	566.5	155528	566.5	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20230320	309.95	311.95	304.6	311.45	1722665	311.45	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230320	1085.15	1131	1066.55	1108.95	357	1108.95	up	up	correct
APTECHT.NSE	Aptech Limited	20230320	337	337	322.75	331.8	70050	331.8	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230320	237	246.2	237	243	258486	243	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230320	55	55.15	53.4	53.8	11648	53.8	down	down	correct
ARCHIES.NSE	Archies Limited	20230320	18.8	19.3	18	18.6	32195	18.6	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230320	32.35	33.2	32	32.2	599	32.2	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20230320	159.9	160.4	156.25	157.45	28390	157.45	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230320	39.7	40.05	37.95	38.3	85772	38.3	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230320	187.45	195.95	173.1	189.65	21870	189.65	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230320	1236.25	1318	1236.25	1293.2	26016	1293.2	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230320	41.15	42	39.6	40.05	27381	40.05	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230320	220	225.6	213.1	219.5	31832	219.5	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20230320	6.95	6.95	6.4	6.45	941144	6.45	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230320	24.5	26.95	24.5	26.95	108021	26.95	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230320	68.05	69.75	65.05	67.25	66396	67.25	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230320	95	97.4	93	95.25	80	95.25	up	up	correct
ARVIND.NSE	Arvind Limited	20230320	83.5	84.4	82.35	82.9	385048	82.9	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230320	267.15	279	265.65	274.9	48924	274.9	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230320	236.7	237.25	224.35	226.65	83531	226.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230320	455	473.3	455	466.05	58510	466.05	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230320	182.1	182.1	174.1	175.5	11791	175.5	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230320	299.4	299.4	278.55	280.6	15584	280.6	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230320	339.8	345.8	337.05	342.9	19129	342.9	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230320	104.95	104.95	100.1	100.7	118976	100.7	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20230320	161	161	143.55	146.05	38650	146.05	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20230320	13.75	13.75	13	13.05	140318	13.05	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20230320	75.85	76.95	74.5	75	743389	75	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20230320	139.5	139.75	135.4	135.95	11494041	135.95	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230320	70.85	73.25	70.85	72.05	2522	72.05	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20230320	2915	2915	2831.05	2855.15	1074367	2855.15	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230320	37.95	37.95	36.05	36.6	531293	36.6	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20230320	211.5	215	204.05	206.75	1248	206.75	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230320	1213.1	1249.95	1204.95	1224.65	12821	1224.65	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230320	239.75	239.8	233	238.95	404135	238.95	down	down	correct
ASTRAL.NSE	Astral Limited	20230320	1337.5	1387.75	1299	1318.3	377501	1318.3	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230320	240.7	243.35	233.05	236.3	289181	236.3	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230320	3365.4	3389	3320	3345.45	4169	3345.45	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20230320	24.15	25.45	23.6	24.25	31046	24.25	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20230320	861.95	863.95	837.15	843.6	4244	843.6	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230320	879	879	852.9	852.9	1126835	852.9	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230320	13.3	13.3	12.2	13.3	27382	13.3
ATUL.NSE	Atul Ltd	20230320	7000	7010	6885.05	6998.25	23029	6998.25	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230320	325.9	341	323.2	338.3	707381	338.3	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230320	585.05	592.05	573.05	577.1	899489	577.1	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230320	319.8	319.8	305.05	308.15	28644	308.15	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230320	476.4	481.45	467.35	474.3	3067413	474.3	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230320	62.45	62.45	60	60.15	1060	60.15	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230320	2434.75	2500.05	2328.05	2358.75	15341	2358.75	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230320	64	64.95	63.05	63.5	10847	63.5	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230320	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230320	426.4	426.5	412.95	419.2	36506	419.2	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230320	341.85	342.85	333	340.15	405148	340.15	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20230320	86.2	86.2	82	83.45	91459	83.45	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20230320	257.3	259.85	253.8	257.1	80971	257.1	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230320	836	841	825.55	837.55	10744023	837.55	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230320	404.98	404.98	393.5	397.53	1258	397.53	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230320	10.79	11.1	10.74	10.74	16709	10.74	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230320	283.3	283.3	277.35	280.3	37094	280.3	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20230320	50.23	51.47	50.23	50.92	208143	50.92	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230320	75.5	76	74.05	74.85	3117	74.85	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230320	182.99	182.99	179.3	180.91	39033	180.91	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230320	296.01	298	291.74	294.47	3387	294.47	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230320	66.95	66.95	63.8	64.4	33156	64.4	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230320	89.5	89.5	86	87	1282	87	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230320	4.2	4.4	4	4.15	42400	4.15	down	down	correct
BAJAJ.NSE	AUTO	20230320	3790	3834.95	3785.1	3805	331370	3805	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230320	157.05	157.8	151	153.55	358825	153.55	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230320	1062	1095	1050	1086.45	46730	1086.45	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230320	1305	1307.95	1231	1246.95	3970911	1246.95	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230320	12.8	12.85	12.45	12.55	3143188	12.55	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230320	5950	6179.95	5885	5933.75	46701	5933.75	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230320	5739	5740.45	5485.7	5550.8	1712756	5550.8	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20230320	40.9	40.9	39.1	39.65	92680	39.65	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230320	1976.2	2040	1975	1985	43257	1985	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230320	546.05	546.05	519.85	541.3	4543	541.3	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230320	31.75	31.9	31	31.3	2624	31.3	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20230320	1980.7	1984.7	1949.05	1972.6	225452	1972.6	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230320	0.65	0.7	0.6	0.65	1369751	0.65
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230320	111.75	111.8	110.5	111.1	65982	111.1	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20230320	70	72.25	69.5	70	9210	70
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230320	383	389.4	356.3	361.7	5400852	361.7	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20230320	80.2	80.2	76.8	78.25	14585	78.25	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230320	2702.25	2790	2700	2740.55	714	2740.55	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230320	229.05	229.95	222.2	223.85	78228	223.85	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230320	206	206.2	199.55	201.6	9617006	201.6	down	down	correct
BANG.NSE	Bang Overseas Limited	20230320	37.65	39	37.15	38.7	7186	38.7	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230320	71.5	72.85	67.1	69.2	30940	69.2	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230320	159.7	159.7	155.7	158.75	26144673	158.75	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230320	399.5	399.5	393.6	397.46	1862977	397.46	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230320	74.6	74.6	71.6	72.45	17859106	72.45	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230320	125.3	125.9	122.15	125.05	34193	125.05	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230320	679.6	697.3	665.55	669.7	84956	669.7	down	down	correct
BASF.NSE	BASF India Limited	20230320	2221.15	2325	2218.55	2251.4	12870	2251.4	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230320	40.75	40.75	37.3	38.15	85750	38.15	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230320	1418	1420.05	1381.05	1399.85	292334	1399.85	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230320	4006.6	4083.95	3949	3970.05	13337	3970.05	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230320	2535.95	2537.35	2391.5	2433.1	13963	2433.1	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230320	867.95	868	845	850.7	19451	850.7	down	down	correct
BCG.NSE	Brightcom Group Limited	20230320	17.7	18.65	17.55	18.5	26537340	18.5	up	up	correct
BCLIND.NSE	BCL Industries Limited	20230320	411.3	434	400	429.55	135633	429.55	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20230320	4.2	4.2	3.35	4.05	271480	4.05	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230320	909	918	900.45	911.6	403243	911.6	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20230320	20.75	20.75	19.8	20.2	18070	20.2	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230320	555.8	555.8	528	530.6	229213	530.6	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230320	50.1	51.4	48.5	49.2	3406	49.2	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230320	93	93.35	91.75	92.65	6579446	92.05	down	down	correct
BEML.NSE	BEML Limited	20230320	1219.95	1220	1180	1199.95	82344	1199.95	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230320	99.55	102	97.15	98.65	231241	98.65	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230320	592.5	600	586.85	596.3	663282	596.3	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20230320	1095.15	1095.6	1038.5	1048.75	42564	1048.75	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230320	393.95	393.95	385	386.85	11868	386.85	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20230320	329.9	329.9	316.75	322.1	117944	322.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230320	2.75	3	2.75	2.95	58229	2.95	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20230320	50.65	51	49.2	49.55	68318	49.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230320	128.95	129.85	126.1	127.6	16522	127.6	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230320	47.2	48	46.4	46.8	13128	46.8	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230320	4.6	4.6	4.3	4.4	274344	4.4	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230320	805	807	779.05	787.8	1055771	787.8	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230320	110.1	112.5	106.35	108.15	54423	108.15	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230320	8740	8850	8551	8801.65	1631	8801.65	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230320	109.6	113.5	106.8	109.4	259323	109.4	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230320	754.95	759.8	748.8	754.8	3566109	754.8	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230320	76.25	76.35	73.6	74.25	9561209	74.25	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230320	130	135	130	132.75	88248	132.75	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20230320	176.05	176.7	170.3	173.1	749	173.1	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230320	17.6	17.6	16.9	17.3	435983	17.3	down	up	incorrect
BIOCON.NSE	Biocon Limited	20230320	206	209.95	198.8	201.75	12777914	201.75	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230320	41.35	47.8	41	43.7	93509	43.7	up	up	correct
BIRET.NSE	RR	20230320	262	269	259	260.74	168611	260.74	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230320	129.6	129.6	120.8	121.9	60251	121.9	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230320	864	885	849.05	879.15	250908	879.15	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230320	50.9	52.1	48.15	49.35	84345	49.35	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230320	5.55	5.55	5.55	5.55	58729	5.55
BKMINDST.NSE	BKM Industries Limited	20230320	0.85	0.9	0.85	0.9	38926	0.9	up	up	correct
BLBLIMITED.NSE	BLB Limited	20230320	23.15	23.55	21.25	21.95	2573748	21.95	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230320	73.8	77.9	72.5	75.7	229417	75.7	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230320	30.8	30.9	29.65	30.35	100397	30.35	down	down	correct
BLS.NSE	BLS International Services Limited	20230320	157	158.6	152.3	154.3	944928	154.3	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230320	0.35	0.35	0.3	0.35	19929	0.35
BLUEDART.NSE	Blue Dart Express Limited	20230320	6147.85	6147.85	5725.5	6080.3	11707	6080.3	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230320	1615	1615	1360.05	1446.55	203754	1446.55	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230320	61.05	61.75	59.3	59.75	308892	59.75	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230320	63.25	63.25	60.5	61.35	560270	61.35	down	down	correct
BOROLTD.NSE	Borosil Limited	20230320	323.5	324.85	318.9	323.75	35483	323.75	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20230320	435.05	452.3	434	447.8	167490	447.8	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20230320	18154.95	18351	17975.05	18139.3	49184	18139.3	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230320	354.85	361	350.5	359.65	9246173	359.65	up	up	correct
BPL.NSE	BPL Limited	20230320	55.6	57	54.6	55.15	34491	55.15	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230320	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230320	472	480.85	460	467.75	37306	467.75	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230320	4364.6	4366.6	4262.5	4331.85	176552	4331.85	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230320	23	29.2	23	27.1	23213	27.1	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20230320	63.95	63.95	60.95	60.95	204872	60.95	down	down	correct
BSE.NSE	BSE Limited	20230320	439.2	440	428.15	430.95	571102	430.95	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230320	292.4	292.4	270	292.4	291765	292.4
BSL.NSE	BSL Limited	20230320	165.95	167	156.6	163.9	9175	163.9	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230320	52.52	54.24	52.47	53.47	43530	53.47	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230320	19.8	19.8	18.9	19.16	89118	19.16	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20230320	275	275.8	265.25	273	1007637	273	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230320	4.3	4.3	3.95	4	127055	4	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230320	1190	1230.05	1172.7	1203.85	1487	1203.85	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20230320	23.05	25.15	23.05	24.2	11798	24.2	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20230320	38.45	40.1	38	38.1	26689	38.1	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230320	14.35	14.35	13.3	13.6	74137	13.6	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230320	137.55	137.55	133.1	133.85	74297	133.85	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230320	2159	2169.6	2144.45	2161.9	42719	2161.9	up	up	correct
CANBK.NSE	Canara Bank	20230320	280	280.35	273.8	278	8397488	278	down	down	correct
CANDC.NSE	C & C Constructions Limited	20230320	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230320	532	535.85	515.6	530.2	964205	530.2	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230320	831.6	867.9	821.45	839	12914	839	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230320	126.75	130.5	121.55	127.85	498053	127.85	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230320	639.95	662	611	631.5	1372787	631.5	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230320	75.6	75.6	62.7	63.4	33092	63.4	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230320	952	972.35	948	957.9	96449	957.9	up	up	correct
CAREERP.NSE	Career Point Limited	20230320	165.25	166.75	161.25	162.4	51484	162.4	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230320	658.05	664.3	644.2	648.55	29812	648.55	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230320	405.4	406.45	387.3	390.65	141886	390.65	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230320	110.2	111.3	107.7	108.45	863314	108.45	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20230320	1.3	1.3	1.3	1.3	299519	1.3
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230320	6.8	6.8	6.6	6.6	29646	6.6	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20230320	565.05	566.9	550.05	557.15	65988	557.15	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230320	950	955	930	951.3	446048	951.3	up	up	correct
CEATLTD.NSE	CEAT Limited	20230320	1440	1440	1357	1385.55	116219	1385.55	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230320	14.7	14.75	14.05	14.35	73889	14.35	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230320	358.15	358.15	340.35	351.4	41835	351.4	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230320	9.2	9.2	8.5	8.7	132831	8.7	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230320	24.4	24.4	23.6	23.8	3665812	23.8	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20230320	20.05	20.35	18.25	20	468518	20	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230320	559.5	587	545.55	563.4	20677	563.4	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230320	480.3	483	466	478.8	131664	478.8	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230320	672.1	682.5	667.25	675.95	373801	675.95	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20230320	6183.85	6488.95	6077.35	6144.5	28497	6144.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230320	10	10.4	9.75	9.75	577769	9.75	down	down	correct
CESC.NSE	CESC Limited	20230320	68.8	69.95	68.05	68.25	4274832	68.25	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230320	629.95	646.1	620.55	621.5	44984	621.5	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230320	285.5	291	276.65	286.85	2344438	286.85	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20230320	364.9	370.2	362	365.15	74303	365.15	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230320	273.6	274	264.65	269.45	683905	269.45	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230320	240.1	244.95	238.05	241.5	7586	241.5	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230320	255	259.8	249.35	250.9	65276	250.9	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230320	241.2	241.2	226	230.85	16391	230.85	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230320	365	372.35	353.1	358.95	135637	358.95	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230320	255.7	261	241.8	243.7	1962898	243.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230320	757	768	742.85	745.95	1266819	745.95	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230320	516	566.3	516	553.7	177121	553.7	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20230320	770.05	776	748.55	757.6	82838	757.6	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20230320	102.55	103.6	101.55	102.9	23437	102.9	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20230320	10.25	11.75	10.2	11.05	32888	11.05	up	up	correct
CIPLA.NSE	Cipla Limited	20230320	874.05	876.9	861.8	866.7	997827	866.7	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230320	1366.5	1376.2	1350	1367.85	53669	1367.85	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20230320	54.55	55.2	52.95	53.45	32115	53.45	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20230320	297.1	298.15	285.65	288.65	21865	288.65	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230320	178.85	179.05	172.2	175.8	187457	175.8	down	down	correct
CMICABLES.NSE	CMI Limited	20230320	12.9	13.4	12.55	12.65	28834	12.65	down	down	correct
COALINDIA.NSE	Coal India Limited	20230320	220	221.6	215.7	217.05	4244575	217.05	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20230320	448.4	473.6	448.2	460.2	3245606	460.2	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230320	31.9	32.05	29.6	30.05	2859977	30.05	down	down	correct
COFORGE.NSE	Coforge Limited	20230320	3855.05	3890	3750	3774.65	265027	3774.65	down	down	correct
COLPAL.NSE	Colgate	20230320	1481	1510	1481	1497.3	328497	1497.3	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20230320	15.05	15.05	13.45	13.6	947050	13.6	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230320	16.05	16.55	15.2	15.5	44835	15.5	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230320	598.4	598.4	581.65	593.05	1188606	593.05	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230320	61.65	62.05	60	60.3	266938	60.3	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230320	109.75	109.75	107	107.3	2305	107.3	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20230320	507	512.3	485.45	506.8	35761	506.8	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230320	33.95	33.95	29.95	30.65	27388	30.65	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230320	65	65.7	63.55	63.95	32248	63.95	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20230320	858.55	877.7	848.2	852.5	183415	852.5	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20230320	3.75	3.9	3.75	3.75	8184	3.75
CPSEETF.NSE	Nippon Mutual Funds	20230320	40.99	40.99	39.45	39.7	474764	39.7	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20230320	2915	2915	2735	2810.3	152421	2810.3	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230320	474.2	474.2	435.4	437.55	17366	437.55	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20230320	4.2	4.2	3.95	4.2	501	4.2
CREDITACC.NSE	CreditAccess Grameen Limited	20230320	913	927.2	889.1	908.95	85350	908.95	down	down	correct
CREST.NSE	Crest Ventures Limited	20230320	155.05	156.45	152.9	154.25	3915	154.25	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20230320	2992	3075	2984.55	3065.3	37923	3043.4	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230320	287.15	289.65	278	280.7	4881702	280.7	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230320	227.9	229.05	218.55	225.5	296177	225.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230320	49.5	51.45	49.25	50.35	15192	50.35	up	up	correct
CUB.NSE	City Union Bank Limited	20230320	129.2	131.8	126.45	127.15	2447767	127.15	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230320	28	29.15	28	28.65	6762	28.65	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20230320	1650	1671.9	1624.05	1652.8	488496	1652.8	up	down	incorrect
CUPID.NSE	Cupid Limited	20230320	242.65	244.65	240	243.45	9228	243.45	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230320	16.85	17.95	16.85	17.15	3172	17.15	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230320	109	110.75	107	107.4	22707	107.4	down	down	correct
CYIENT.NSE	Cyient Limited	20230320	955	968	945	950.95	350395	950.95	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230320	94.7	99.45	91.9	97.3	839708	97.3	up	up	correct
DABUR.NSE	Dabur India Limited	20230320	532	537.9	529	537.1	870716	537.1	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230320	1808.3	1812.65	1771	1799.25	260586	1799.25	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230320	334.95	339.45	320.55	325.9	54443	325.9	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230320	43.05	43.05	41.25	41.95	10582	41.95	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20230320	15.2	15.65	14.75	14.85	382202	14.85	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230320	294.2	294.9	288.2	290.5	45687	290.5	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230320	98.5	98.5	96.05	97.85	108331	97.85	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230320	186.5	187	181	182.75	189274	182.75	down	down	correct
DBREALTY.NSE	D B Realty Limited	20230320	68.4	69.45	66.2	68.3	328986	68.3	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230320	24.85	25.45	24.35	24.65	103386	24.65	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20230320	134.5	134.5	126	128.65	543825	128.65	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20230320	101.8	102.15	98	101.15	916925	101.15	down	down	correct
DCM.NSE	DCM Limited	20230320	76.45	76.95	72.7	73.9	17480	73.9	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230320	4.2	4.2	3.85	4	7400	4	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230320	137.35	137.35	132.7	133.45	21223	133.45	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230320	819.2	828.95	800.45	812.25	18079	812.25	down	down	correct
DCW.NSE	DCW Limited	20230320	46.95	47.45	45.35	45.6	947219	45.6	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230320	406	450	406	423.7	17996	423.7	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230320	575.25	584.2	552.95	554.8	645312	554.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230320	1791.05	1805.4	1770.05	1802.3	261749	1802.3	up	down	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20230320	100.35	103.25	98.05	99.2	37335	99.2	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20230320	259	266.3	257.9	258.7	12238	258.7	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230320	292.4	292.4	279.1	284.3	1303	284.3	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230320	196.5	200.4	192.2	194.5	1962327	194.5	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230320	67.1	68	64.45	65.8	7353	65.8	down	down	correct
DEN.NSE	DEN Networks Limited	20230320	29.2	29.4	28.45	28.95	1198791	28.95	down	down	correct
DENORA.NSE	De Nora India Limited	20230320	900.35	918.9	887.95	895.85	14869	895.85	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230320	146	146	141.25	143.4	739180	143.4	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20230320	455	462	455	460.15	10640	460.15	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20230320	14.3	15.15	14.25	14.4	2465	14.4	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230320	215.05	215.7	208.4	210.2	349163	210.2	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230320	15.1	15.25	14.55	14.65	1045722	14.65	down	down	correct
DHANI.NSE	Dhani Services Limited	20230320	29.5	29.5	28.45	28.7	1170277	28.7	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230320	664.35	664.35	641.2	643.9	7368	643.9	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230320	8.8	8.8	8.5	8.75	3852	8.75	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230320	599	605.95	575	583.35	2005	583.35	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230320	700	711.95	667.8	693.2	25847	693.2	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230320	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230320	382	387.6	366.05	373.8	2105	373.8	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230320	20.8	21.85	20.55	21	42829	21	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230320	14.55	14.55	14	14.25	3235914	14.25	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20230320	2825.6	2829.95	2787.15	2800.2	621061	2800.2	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230320	2835.9	2934.1	2835.9	2912.75	199520	2912.75	up	up	correct
DLF.NSE	DLF Limited	20230320	374.95	374.95	361.95	369.9	5404518	369.9	down	down	correct
DLINKINDIA.NSE	D	20230320	219.35	221	213.2	218.35	115902	218.35	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230320	3295	3377.55	3295	3366.1	240057	3366.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230320	2.5	2.65	2.5	2.5	19861	2.5
DODLA.NSE	Dodla Dairy Limited	20230320	474.15	474.2	431.2	441.9	8535	441.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230320	335.7	353.35	332.75	351	89441	351	up	up	correct
DONEAR.NSE	Donear Industries Limited	20230320	84.05	84.6	82.3	82.95	59645	82.95	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230320	306.15	321.75	306.15	312.25	8460	312.25	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20230320	11.75	11.75	10.9	11.1	48712	11.1	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230320	371.7	379.6	368	373.65	8398	373.65	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230320	31.15	35.2	29.55	32.5	84789	32.5	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20230320	311.9	315.9	300.5	302.25	43184	302.25	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230320	4431	4494	4422.5	4439.45	789989	4439.45	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230320	327.65	330	320.2	328.6	14986	328.6	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20230320	196.9	198.9	195.1	198.55	1215	198.55	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20230320	7.55	7.55	7	7.05	545322	7.05	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230320	224.15	239.45	223.05	230.85	36942	230.85	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230320	75	86.55	75	84.1	1338315	82.13	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230320	2660	2680	2599.5	2608	4025	2608	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230320	267.15	267.15	254	259.95	46322	259.95	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230320	46.1	46.65	44.1	44.2	11785471	44.2	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230320	2.45	2.45	2.35	2.35	27923	2.35	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20230320	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230320	4400	4400	4400	4400	0	4400
EBBETF0423.NSE	Edelweiss Amc Ltd	20230320	1224.59	1225.5	1224.06	1225.47	41018	1225.47	up	up	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20230320	1110	1110.74	1109.08	1110.4	15428	1110.4	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230320	1247.98	1247.98	1233.66	1243.77	23524	1243.77	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230320	1110.7	1112.79	1109.04	1109.63	8619	1109.63	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230320	1380	1399	1342.9	1358.35	50820	1358.35	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230320	57.75	57.75	51.9	53.35	1130407	53.35	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230320	1.5	1.6	1.5	1.6	44326	1.6	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20230320	2974.6	2989.9	2909.25	2952	561183	2952	down	down	correct
EIDPARRY.NSE	E.I.D.	20230320	488.15	498.15	487.35	491.4	106057	491.4	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230320	406.4	407	392.2	400.75	6288	400.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20230320	172	172	160.25	161.45	255145	161.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230320	344.2	351.4	339.1	350.1	3068	350.1	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20230320	85.9	87.5	83.5	84.65	675304	84.65	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230320	386.4	386.4	377.45	381.85	193145	381.85	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230320	33.35	33.7	32.55	33	421367	33	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230320	56.55	57.55	54.5	55.5	15775	55.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230320	490	493	476.9	479.75	90335	479.75	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230320	31.65	33.9	31.2	31.7	14176	31.7	up	up	correct
EMAMILTD.NSE	Emami Limited	20230320	355.4	364	340.55	343	510591	343	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230320	113.3	114.5	108.45	109.6	23303	109.6	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230320	62.7	63.3	60.7	61.45	53209	61.45	down	up	incorrect
EMCO.NSE	EMCO Limited	20230320	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20230320	65.3	67.5	64	64.05	9478	64.05	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230320	83.8	85.5	83.3	84.65	2518	84.65	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230320	1250	1268.95	1240.75	1258.5	23413	1258.5	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20230320	17.8	17.8	16.25	16.5	16261	16.5	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230320	76	77.85	74.75	75.1	937072	75.1	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20230320	117.65	117.65	111	114.75	19438	114.75	down	down	correct
EPL.NSE	EPL Limited	20230320	155.85	156.05	153.25	154.55	96437	154.55	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230320	68.7	69.2	66	66.3	6666533	66.3	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20230320	568.85	576.95	559.1	574.6	400428	574.6	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20230320	25.5	25.5	24.35	24.8	118683	24.8	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20230320	3702.1	3702.1	3551	3565.1	14645	3565.1	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20230320	1848	1937.8	1822.1	1909.2	171767	1909.2	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20230320	8.75	9.25	8.55	8.75	118552	8.75
ESTER.NSE	Ester Industries Limited	20230320	92	92.7	90	91.7	149351	91.7	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230320	294.2	298.95	291	293.75	87040	293.75	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20230320	738.55	738.55	721	723.55	15663	723.55	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230320	0.45	0.45	0.4	0.4	16759373	0.4	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20230320	856.4	877.65	849.2	873.3	14385	873.3	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20230320	176.1	180.5	175.15	177.2	1187732	177.2	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230320	1252.05	1264.65	1225.2	1234.65	6643	1234.65	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20230320	108.95	111.45	107.6	108.3	94470	108.3	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230320	214.15	216.55	206.95	210.25	192285	210.25	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230320	954.9	1036.3	918.05	978.7	33904	978.7	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20230320	219.8	221.5	216.05	219.25	187994	219.25	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230320	0.6	0.65	0.55	0.55	82648781	0.55	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20230320	2.1	2.15	1.95	2.05	8641657	2.05	down	down	correct
FDC.NSE	FDC Limited	20230320	250.85	251.15	245.25	250.05	80061	250.05	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230320	128.5	129.8	126	129.1	7022788	129.1	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20230320	0.8	0.8	0.75	0.75	705282	0.75	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20230320	5.65	5.85	5.5	5.65	9264	5.65
FIEMIND.NSE	Fiem Industries Limited	20230320	1603.35	1616.5	1541.5	1551.6	43543	1551.6	down	down	correct
FILATEX.NSE	Filatex India Limited	20230320	37.1	37.3	35	36.9	152221	36.9	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230320	795	818.15	783.05	798.25	950033	798.25	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20230320	4137.65	4298.9	4096.2	4128.05	42479	4128.05	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230320	158.2	163	158	160	281790	160	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230320	28.4	28.45	27.1	27.1	14486	27.1	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230320	5.6	5.8	5.35	5.4	149249	5.4	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230320	3032	3032	2937.1	2964	88922	2964	down	up	incorrect
FMGOETZE.NSE	Federal	20230320	309	309.2	304.3	306.15	20431	306.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230320	4.5	4.5	4.15	4.2	46852	4.2	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20230320	1189	1218	1168	1182.3	35346	1182.3	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230320	262.9	263.9	256.1	260.5	631138	260.5	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230320	2445	2445	2350	2394.1	3384	2394.1	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230320	2.75	2.85	2.65	2.65	839688	2.65	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20230320	13.1	13.1	12.45	12.45	27660	12.45	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20230320	112	112.15	109	110.5	1757626	110.5	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230320	145.1	149.75	138.7	139.85	544577	139.85	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230320	248.75	249.95	238.1	243.1	321520	243.1	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20230320	110.15	111.3	108.85	109.8	23234444	105.8	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20230320	2.6	2.65	2.5	2.55	238244	2.55	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230320	2339	2435.95	2304	2403.95	39240	2403.95	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20230320	57	60.15	56.2	57	44267	57
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230320	507.85	509.55	488.3	500.5	7771	500.5	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230320	836.8	840	810.4	830.25	16200	830.25	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230320	160.3	160.8	155.9	158.15	123040	158.15	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230320	317	317	309	310.3	18721	310.3	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230320	3.6	3.6	3.3	3.4	154226	3.4	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20230320	98.45	101.95	88.8	89.4	29790	89.4	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230320	1.15	1.15	1.1	1.15	1053	1.15
GARFIBRES.NSE	Garware Technical Fibres Limited	20230320	2843.6	2860.6	2770	2800.5	8437	2800.5	down	down	correct
GATI.NSE	Gati Limited	20230320	106	108.7	103.6	107.75	436140	107.75	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230320	0.8	0.8	0.75	0.75	207528	0.75	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20230320	6.15	6.25	5.85	6.05	337550	6.05	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20230320	134.4	134.4	127.5	130.3	4651	130.3	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230320	143.6	155.85	140.7	155.65	582926	155.65	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230320	59.6	59.6	57.15	59.2	222306	59.2	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20230320	379.05	388.25	371.6	374.8	29840	374.8	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230320	14.5	14.75	14	14.2	107049	14.2	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230320	88.5	88.55	85	85.3	334295	85.3	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20230320	50.5	50.5	41.55	42.2	339965	42.2	down	down	correct
GEPIL.NSE	GE Power India Limited	20230320	105.95	106.5	102.55	104.5	98863	104.5	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230320	590	602.5	579.15	589.1	434239	589.1	down	down	correct
GET&D.NSE	GE T&D India Limited	20230320	118.35	118.35	112.2	114.4	95571	114.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20230320	56	56.95	53.2	55.45	33865	55.45	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230320	5.75	5.75	5.75	5.75	1357	5.75
GHCL.NSE	GHCL Limited	20230320	516.15	518.75	499.1	506.45	533923	506.45	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230320	158.3	158.5	155.4	155.8	131276	155.8	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230320	132.1	136.1	130.6	131.45	499982	131.45	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230320	63.65	63.65	60.7	61.15	5971	61.15	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230320	4270	4334	4140.3	4303.65	19150	4303.65	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230320	21.3	21.7	20.6	20.95	44534	20.95	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230320	74.95	79.85	73.05	73.3	185233	73.3	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230320	6.05	6.05	6.05	6.05	555	6.05
GKWLIMITED.NSE	GKW Limited	20230320	507.1	507.1	492.9	502.5	190	502.5	down	down	correct
GLAND.NSE	Gland Pharma Limited	20230320	1180	1185.95	1148.6	1160.6	423396	1160.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230320	1275	1285	1262.55	1282.6	30416	1282.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230320	441	446	435.35	444.85	870769	444.85	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230320	2.5	2.5	2.4	2.5	1523	2.5
GLOBAL.NSE	Global Education Limited	20230320	173.05	173.8	165.15	168.5	39851	168.5	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230320	51.9	54.9	51.9	52.85	15983	52.85	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230320	2.85	2.9	2.7	2.75	386290	2.75	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230320	792	798.95	773.35	775.6	55493	775.6	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230320	408	415	403.8	410.5	263779	389.63	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230320	551.45	555.05	540.1	544	12245	544	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230320	136.5	138.45	135	135.7	585655	135.7	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230320	1529.95	1555	1496.1	1537.45	95159	1537.45	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230320	42.75	43.25	40.85	41.25	12181923	41.25	down	down	correct
GNA.NSE	G N A Axles Limited	20230320	859.75	859.75	830.8	836.4	29886	836.4	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230320	525.1	527.55	515.5	523.55	598089	523.55	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230320	428.8	442.4	418.05	421.65	9880	421.65	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230320	306	310.45	299	302.3	28559	302.3	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230320	1985	1995	1863.25	1886.05	62806	1886.05	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230320	1.25	1.25	1.15	1.15	2970726	1.15	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20230320	418.2	424.7	411.05	415.5	46087	415.5	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230320	954.9	963.6	942.95	960	1767861	960	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20230320	401.3	412	400.5	403.55	250895	403.55	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20230320	1124.95	1124.95	1080	1099.55	325038	1099.55	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230320	0.9	0.9	0.85	0.85	125971	0.85	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20230320	376.15	378	362.85	365.6	147904	365.6	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230320	31.7	32.65	30.8	31.05	84574	31.05	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230320	109.6	109.6	106	106.5	42535	106.5	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230320	50.79	51.59	50.51	50.91	9374247	50.91	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230320	51	52.9	49.4	50.45	1451	50.45	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20230320	130.95	131.35	128.55	130	137519	130	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230320	50.1	51.25	50.05	50.75	307283	50.75	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20230320	52.4	52.95	51.1	52.3	23650	52.3	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20230320	442.05	443.7	423.6	428.9	49616	428.9	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230320	1076.4	1095	1067.4	1088.5	11125	1088.5	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230320	394.2	396	381	384.75	834007	384.75	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230320	112.75	114.3	110.5	111.7	941528	111.7	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230320	44.5	45.65	43.8	44.75	28579	44.75	up	up	correct
GRANULES.NSE	Granules India Limited	20230320	285.45	285.75	279.4	281.9	880975	281.9	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230320	279	279	275.25	277.25	242674	277.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230320	1551	1599	1551	1592.8	528418	1592.8	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230320	101.6	104	100.1	103.35	283281	103.35	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230320	458.55	473.85	456.55	469.8	246681	469.8	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230320	125.8	125.8	124.2	125.2	662136	125.2	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230320	306	306	301	305	4633	305	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230320	274.05	274.4	267.65	270.4	233266	270.4	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230320	141.95	141.95	136.35	139.05	116717	139.05	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230320	8.75	9.05	8.75	8.85	2692869	8.85	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230320	1725	1825	1725	1814	53749	1814	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230320	1065	1069.95	983	989.4	39859	989.4	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20230320	761.25	778	760.9	764.3	20	764.3	up	down	incorrect
GRPLTD.NSE	GRP Limited	20230320	2700	2750	2650	2725	281	2725	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230320	420	428.45	411	419.8	263162	419.8	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20230320	32	32.85	31.5	31.75	70389	31.75	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230320	124.05	124.95	122.05	122.55	889077	122.55	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230320	271	278.6	263.5	269.55	1280720	269.55	down	down	correct
GSS.NSE	GSS Infotech Limited	20230320	199.9	199.9	186.05	186.95	56217	186.95	down	down	correct
GTL.NSE	GTL Limited	20230320	5	5.25	5	5.1	219977	5.1	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230320	0.75	0.75	0.7	0.7	12196489	0.7	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20230320	103	105.3	100.15	102.35	62318	102.35	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230320	188	198.45	188	195.7	64756	195.7	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230320	608.25	608.25	594	595.9	86661	595.9	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230320	205.3	215	195.1	195.65	21637	195.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230320	507.8	507.8	494.2	495.2	470868	495.2	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230320	26.05	26.2	24.75	26	914	26	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230320	401.7	404.05	398.5	401.55	14602	401.55	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20230320	35.4	35.4	33.4	33.55	88716	33.55	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230320	218.6	219	207	210.35	65571	210.35	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230320	2787.9	2787.9	2616.6	2644.85	2016071	2644.85	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230320	814	817.9	793.1	805.95	263328	805.95	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230320	115	116.85	110.5	113.15	42109	113.15	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230320	13.9	14	13.35	13.65	3998313	13.65	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230320	820	859	816.1	834.45	12058	834.45	up	up	correct
HAVELLS.NSE	Havells India Limited	20230320	1199	1199	1162.35	1172.7	555437	1172.7	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230320	1.8	1.8	1.75	1.75	12537	1.75	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230320	397.01	397.01	392.3	395.17	20687	395.17	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20230320	99.7	100	95.7	97.1	1334428	97.1	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230320	45.25	47.95	44.05	44.8	14261	44.8	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230320	14.7	14.8	14.3	14.5	9079175	14.5	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230320	261.2	264.75	253.15	259.6	232381	259.6	down	down	correct
HCL.NSE	INSYS	20230320	13.05	13.05	11.95	12.7	505758	12.7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230320	1105	1108.3	1086.25	1090.85	2066169	1090.85	down	up	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20230320	2577	2577	2532.1	2554.7	2692196	2554.7	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230320	1720	1722	1589.5	1680.1	6336825	1680.1	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230320	1567.95	1568.1	1545.4	1561.75	13251557	1561.75	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230320	470	471.4	458.1	465.25	3937830	465.25	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230320	51.98	52.75	51.75	52.03	1632515	52.03	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230320	185.5	185.7	179.99	184.19	90393	184.19	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230320	635.97	635.98	622	626.45	22443	626.45	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230320	3.1	3.25	2.95	3.2	424647	3.2	up	up	correct
HEG.NSE	HEG Limited	20230320	964	967.05	946.15	952.2	70235	952.2	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230320	163	164.9	161.95	163.15	193246	163.15	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20230320	89	89	86.95	87.55	675322	87.55	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230320	295	303	294.3	298.75	53602	298.75	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20230320	196.7	198.7	194.5	196.65	14597	196.65	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230320	144	144.9	136.1	140.75	272001	140.75	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230320	2355.15	2356.45	2304	2339.35	352432	2339.35	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230320	1725.6	1725.65	1661.3	1677.9	4979	1677.9	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20230320	149.5	150.85	149.45	150	276	150	up	up	correct
HFCL.NSE	HFCL Limited	20230320	62	63	61.1	62.5	3657955	62.5	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230320	775	792	761	774.65	102234	774.65	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20230320	1085	1090	1060.15	1066.55	26867	1066.55	down	down	correct
HIKAL.NSE	Hikal Limited	20230320	304	304	293.05	296.4	415651	296.4	down	down	correct
HIL.NSE	HIL Limited	20230320	2302.95	2331	2274.05	2308.85	10405	2308.85	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20230320	105	105.85	102.05	102.65	22023	102.65	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230320	75.6	77.55	75	75.2	117286	75.2	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20230320	393.75	394.05	381	385.75	6331283	385.75	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230320	260	267.8	255	256.2	2940	256.2	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230320	80	81.4	77	80.5	5199	80.5	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230320	99.5	99.9	96.45	97.25	2370224	97.25	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230320	14.45	14.45	13.25	13.55	262670	13.55	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230320	9.6	10.25	9.6	9.6	73980	9.6
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230320	126.9	129.15	124.55	125.25	884968	125.25	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230320	247.45	248.9	240.8	247.6	5873437	247.6	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230320	2447.4	2516.65	2425	2511.2	1561128	2511.2	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230320	316.8	317.25	309.55	310.6	1409324	286.04	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230320	200.05	205.7	199.8	200.85	4755	200.85	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230320	147.95	148	130.2	131.6	34752	131.6	down	down	correct
HITECH.NSE	Hi	20230320	90.5	90.5	82.05	82.7	444513	82.7	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230320	178.8	181.45	162.55	166.15	20018	166.15	down	up	incorrect
HITECHGEAR.NSE	The Hi	20230320	253.8	253.8	245.1	246.95	1238	246.95	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230320	528	539.65	515	517.25	67291	517.25	down	down	correct
HLVLTD.NSE	HLV Limited	20230320	9.65	9.8	9.35	9.45	276667	9.45	down	down	correct
HMT.NSE	HMT Limited	20230320	24	25.5	23.3	23.85	8564	23.85	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230320	49.2	49.2	46.65	47.15	50550	47.15	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20230320	515	540.2	511.25	526.3	19851	526.3	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230320	278.14	278.14	272.61	272.95	13973	272.95	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230320	677.55	686	660.1	671.1	234821	671.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230320	35449	35449	34416.05	34852.95	2968	34852.95	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230320	1900.65	1900.65	1825	1836.55	15595	1836.55	down	down	correct
HOVS.NSE	HOV Services Limited	20230320	39.95	40	35.8	35.95	9995	35.95	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230320	82.75	84.95	79.7	80.7	148931	80.7	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230320	88.6	88.95	84.9	85.85	1191516	85.85	down	down	correct
HTMEDIA.NSE	HT Media Limited	20230320	17.1	17.6	16.75	16.9	198736	16.9	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230320	34.9	34.95	34	34.4	173981	34.4	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230320	45.9	45.9	44	44.45	2048808	43.7	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230320	197.7	200	190.5	192.7	39088	192.7	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230320	172.34	180	171.3	172.52	540	172.52	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230320	57.15	57.55	55.3	55.85	5335981	55.85	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230320	101.6	101.6	97.2	99	5785449	99	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20230320	21.35	21.35	20	20.6	53	20.6	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230320	250	263.95	250	258.85	15343	258.85	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230320	23.76	24.23	23.76	23.99	142960	23.99	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230320	174.05	174.05	167.39	168.12	30175	168.12	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230320	60.8	60.8	58.04	58.82	210478	58.82	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230320	837	837.8	825	836.45	14838651	836.45	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230320	40.8	40.8	38.99	39.41	114545	39.41	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230320	197.82	198.49	196.01	197.5	50169	197.5	down	up	incorrect
ICICIFMCG.NSE	ICICIPRAMC	20230320	464.79	465.39	457.02	465.06	8580	465.06	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230320	1062.55	1089.1	1062.55	1079.1	1047458	1079.1	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230320	52.6	52.6	51.75	52.03	2473121	52.03	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230320	999.99	1000.01	999.55	999.99	421780	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230320	143.2	143.2	137.25	138.76	313971	138.76	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230320	115.84	115.85	114.08	114.68	32279	114.68	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230320	182.28	187.81	182.28	183.19	29567	183.19	up	down	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230320	186.9	186.9	183.51	185.37	811472	185.37	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230320	103.25	103.25	97.2	99.48	39009	99.48	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230320	40.2	40.2	37.5	39.03	246772	39.03	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230320	75.5	75.5	74.75	75.23	4668	75.23	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230320	405.9	408.9	393.55	405.6	1827170	405.6	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230320	639.99	639.99	630.75	635.79	5130	635.79	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20230320	123.75	123.75	116	117.65	124243	117.65	down	down	correct
ICRA.NSE	ICRA Limited	20230320	4697.9	4697.9	4432.25	4451.8	1314	4451.8	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230320	46.05	46.7	44.5	45.25	10476032	45.25	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230320	5394.6	5525	5360	5457.75	661	5457.75	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20230320	6.45	6.45	6.25	6.35	66231334	6.35	down	down	correct
IDFC.NSE	IDFC Limited	20230320	77	79.5	75.8	76.6	3824322	76.6	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230320	55.15	55.35	53.6	54.3	16124821	54.3	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20230320	180.3	181.3	179.6	181.28	1702	181.28	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20230320	150.5	151.25	147.2	150.45	4965610	150.45	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230320	456.7	458.2	445	446.35	2732	446.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230320	815	817.6	801	809.25	8386	809.25	down	up	incorrect
IFCI.NSE	IFCI Limited	20230320	10.25	10.3	9.95	10	4745282	10	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230320	214.45	216.15	212	214.4	12920	214.4	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20230320	355.3	355.3	342	346.3	38560	346.3	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20230320	424	435	422.95	426.9	587246	416.94	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230320	426.35	428.1	419.1	425.35	15999	425.35	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230320	423.5	435	421.85	425.15	266662	425.15	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20230320	51.85	54.4	51	52.25	237416	52.25	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20230320	425	440	415	417.95	118805	417.95	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230320	91.1	91.5	85.3	86.35	3235	86.35	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230320	13.7	13.7	12.4	12.95	44118	12.95	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230320	3.3	3.3	3	3.1	44629	3.1	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230320	47.2	48.2	45.55	47.05	1319917	47.05	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230320	323.75	323.75	296	303.15	112332	303.15	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230320	703	709.95	690	702.95	9574	702.95	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230320	2.45	2.55	2.35	2.35	20455	2.35	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20230320	20	20.5	19.5	20.4	2575	20.4	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230320	22.4	23.95	21.75	22.3	121005	22.3	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20230320	324.4	324.4	311.45	315.1	1947923	315.1	down	down	correct
INDIACEM.NSE	The India Cements Limited	20230320	189.2	189.2	175.05	178.05	6404452	178.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20230320	582.4	590	569	585.9	72887	585.9	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230320	4893.5	4940	4844	4904.25	68350	4904.25	up	up	correct
INDIANB.NSE	Indian Bank	20230320	273.75	274.3	265	266.05	1089633	266.05	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230320	204.05	219.9	204.05	208.1	2630	208.1	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230320	124.25	126.1	122.8	123.45	29753	123.45	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20230320	1858	1866.1	1827	1857.75	489457	1857.75	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230320	1042.65	1093.95	1023	1030.85	46560	1030.85	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20230320	3.7	3.8	3.7	3.7	6247	3.7
INDNIPPON.NSE	India Nippon Electricals Limited	20230320	340	344.2	337	340.3	5880	340.3	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20230320	322.7	336	316.5	326.65	451041	326.65	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230320	43.95	43.95	40.75	41.3	48997	41.3	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20230320	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230320	123	124.8	120	123.15	14344	123.15	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230320	173.35	175.8	172	173.45	5439	173.45	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230320	273	273	262.15	265.4	1166	265.4	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230320	11.35	11.55	10.85	11	176825	11	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230320	81.5	81.5	77.35	78.45	36081	78.45	down	up	incorrect
INDSWFTLAB.NSE	Ind	20230320	60	60	58.25	58.55	14090	58.55	down	up	incorrect
INDSWFTLTD.NSE	Ind	20230320	7.1	7.7	6.9	7	31012	7	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230320	47	47.45	45.8	46.15	130143	46.15	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230320	1020	1020	990.2	1002.3	5439347	1002.3	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20230320	150.3	153.55	148.1	152.3	3030546	152.3	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20230320	894	925	877	883.75	258713	883.75	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230320	15.05	15.4	14.4	14.6	5688851	14.6	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20230320	485	486.3	459.35	464.35	36256	464.35	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230320	4.75	4.75	4.55	4.7	956	4.7	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20230320	529.24	529.24	520.13	525.62	1919	525.62	down	down	correct
INFY.NSE	Infosys Limited	20230320	1419.7	1419.7	1384.85	1403.65	8221829	1403.65	down	down	correct
INGERRAND.NSE	Ingersoll	20230320	2435.4	2466	2399.9	2424.8	26982	2424.8	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20230320	508.85	508.85	508.85	508.85	0	508.85
INOXWIND.NSE	Inox Wind Limited	20230320	99	101.95	98.4	99.4	213782	99.4	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230320	460	473.3	455	468	37367	468	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230320	44.35	44.85	42	43	5544	43	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230320	405	415	403	407.65	378207	407.65	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20230320	61.15	63.3	60	61.15	49032	61.15
INVENTURE.NSE	Inventure Growth & Securities Limited	20230320	1.95	1.95	1.8	1.85	1202332	1.85	down	down	correct
IOB.NSE	Indian Overseas Bank	20230320	23	23.5	21.6	22.85	9277864	22.85	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230320	79.2	80.7	78.7	80.6	18090005	80.6	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230320	282.05	293.2	275.35	285.7	401588	285.7	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230320	792	792	772.3	781.25	69663	781.25	down	down	correct
IPL.NSE	India Pesticides Limited	20230320	204.5	205.9	201.85	203.55	75886	203.55	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230320	26.95	26.95	24.9	25.45	24934111	25.45	down	down	correct
IRCON.NSE	Ircon International Limited	20230320	53.55	54.45	52.8	53.6	2578384	53.6	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230320	606	609.9	600	604.45	694608	604.45	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230320	26.95	26.95	26.5	26.7	12817483	26.7	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20230320	324.85	324.85	309	310	10887	310	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230320	441.65	441.65	435.5	436.4	193030	436.4	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230320	106.95	109	105	106.45	3876	106.45	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230320	443.05	459.2	440.05	443.4	78998	443.4	up	up	correct
ISMTLTD.NSE	ISMT Limited	20230320	75.7	79.8	75.1	76.95	911379	76.95	up	up	correct
ITC.NSE	ITC Limited	20230320	373.3	379.35	372	378.8	10122167	378.8	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230320	301.25	305.6	295.2	299.35	9260	299.35	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230320	106.05	107.2	101.55	102.7	629363	102.7	down	down	correct
ITI.NSE	ITI Limited	20230320	90.2	94.35	88.6	89.25	95362	89.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230320	6.6	6.6	6.2	6.25	98962	6.25	down	up	incorrect
IVP.NSE	IVP Limited	20230320	112	120	112	113.7	4112	113.7	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230320	5255.9	5370	5255.9	5337.4	305	5337.4	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230320	1881.9	1881.9	1860.95	1860.95	43	1860.95	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20230320	1101.55	1129.9	1060	1105	814	1105	up	up	correct
IZMO.NSE	IZMO Limited	20230320	83.8	83.8	81.4	81.75	20449	81.75	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230320	46.2	48.5	45.6	47.75	4612961	47.75	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230320	78.5	78.5	72	74.35	109997	74.35	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230320	292.3	295.95	287.1	293.7	10478	293.7	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230320	45.8	46	43.9	44.2	118592	44.2	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20230320	120.65	127	120.4	126.1	1463027	126.1	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230320	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230320	84.1	84.75	81.8	82.5	15515	82.5	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230320	102.15	102.3	98	98.6	231206	98.6	down	down	correct
JASH.NSE	Jash Engineering Limited	20230320	867.25	880	861.15	869.2	1437	869.2	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20230320	162.5	163	158.4	158.9	11162	158.9	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230320	137.15	142.2	137.15	138.2	3847	138.2	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230320	22.25	22.5	21.25	21.9	135848	21.9	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230320	80.1	84.85	80.1	83.1	18353	83.1	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230320	1810.35	2000.4	1810.35	1955.75	11359	1955.75	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230320	7.4	7.4	7.4	7.4	0	7.4
JBMA.NSE	JBM Auto Limited	20230320	626	633	603.65	610.3	586489	610.3	down	down	correct
JCHAC.NSE	Johnson Controls	20230320	1120.55	1130	1105	1113.7	20224	1113.7	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230320	66.15	66.75	61.65	63	42075	63	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230320	16.3	17.2	16.2	16.85	71006	16.85	up	up	correct
JIKIND.NSE	JIK Industries Limited	20230320	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230320	295.8	298.8	290.15	294.65	5305	294.65	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230320	549	549.95	528.25	535.2	122717	535.2	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230320	153.5	153.5	146.05	147.15	2027767	147.15	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230320	569.95	571.05	549	558.55	2873875	558.55	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20230320	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230320	258.45	258.45	244.2	245.9	40954	245.9	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230320	304.1	316.4	301	312.85	208638	312.85	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230320	18.1	18.5	15.4	15.95	377840	15.95	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230320	32.9	33.85	30.75	31.3	5943412	31.3	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230320	91.55	92.7	87	89.05	14275	89.05	down	down	correct
JIYAECO.NSE	Jiya Eco	20230320	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20230320	2833	2834.5	2755.75	2780.25	34589	2780.25	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230320	243.8	244.15	233.05	239.35	83729	239.35	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230320	692.7	700.1	681.05	693.05	138542	693.05	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20230320	391.8	395	381.65	383.9	868088	383.9	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230320	146.55	146.55	141.65	144.2	604962	144.2	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230320	63.35	63.9	61.65	61.95	5703	61.95	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230320	60.6	60.6	58.85	59.2	353844	59.2	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230320	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230320	163.5	163.5	156.3	156.85	6366	156.85	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230320	8	8.25	7.85	7.9	5544586	7.9	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230320	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230320	470.05	487	465.1	468.85	9224	468.85	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230320	5.95	6	5.75	5.85	23197881	5.85	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230320	297.4	297.4	280.55	286.9	1115979	286.9	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20230320	562.8	562.8	562.8	562.8	0	562.8
JSWENERGY.NSE	JSW Energy Limited	20230320	251.9	255.75	244	246	1144417	246	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230320	3852	3852	3781.2	3809.15	463	3809.15	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20230320	31.2	31.2	29.8	30.1	2335021	30.1	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20230320	672.9	672.9	660	668.15	1480884	668.15	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230320	102.3	104.75	101.65	103.15	152527	103.15	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230320	419	437	412.1	435.05	3403780	435.05	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230320	390	394.65	381.1	389.4	12474	389.4	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230320	411	411	393.65	396.4	329436	396.4	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230320	306	306.5	298	301.2	425525	301.2	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230320	403.48	403.7	395.05	398.09	204267	398.09	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230320	583	617	565.4	598.45	259056	598.45	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230320	185.45	186.4	180.7	183.8	177328	183.8	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230320	7	7.25	6.75	6.8	1030779	6.8	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230320	511.5	520.15	485.75	490.5	98534	490.5	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230320	1089.9	1089.9	1037.45	1050	74568	1050	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230320	187.4	192.25	185	185.75	14520	185.75	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230320	583.4	583.4	555.3	558.2	351416	558.2	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230320	235.95	235.95	226.4	227	437	227	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230320	120.95	124.6	117.85	118.5	8960307	118.5	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230320	125.1	129.8	124.1	127.2	68756	127.2	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20230320	313.05	329.95	309	317.65	417034	317.65	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20230320	7.05	7.25	6.5	6.65	62036	6.65	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230320	112	123.55	111	111.85	10088	111.85	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20230320	81	83.25	76.85	80.15	13974	80.15	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230320	401.2	401.2	389	395.45	73624	395.45	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230320	136.6	139.5	132.8	137.4	4561	137.4	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20230320	30.35	30.35	29.2	30.05	3825	30.05	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230320	97.65	100.9	97.3	97.6	1074352	97.6	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230320	4.15	4.15	3.9	3.95	15702	3.95	down	up	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230320	6.3	6.45	5.9	5.9	44728	5.9	down	down	correct
KAYA.NSE	Kaya Limited	20230320	268.3	272.65	250.5	264.1	25678	264.1	down	down	correct
KCP.NSE	The KCP Limited	20230320	96	96.9	92.5	94.4	152575	94.4	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230320	24.6	24.6	23.2	23.8	171122	23.8	down	down	correct
KDDL.NSE	KDDL Limited	20230320	1030.9	1049	990.15	1042.45	31525	1040.45	up	up	correct
KEC.NSE	KEC International Limited	20230320	459.3	473.45	454.7	465.7	258671	465.7	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20230320	68.75	71.5	68.1	70.55	170729	70.55	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230320	39.8	39.8	39.8	39.8	38012	39.8
KEI.NSE	KEI Industries Limited	20230320	1599.85	1608.45	1557.05	1596.35	93270	1596.35	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230320	49.85	51.8	49	50.25	159983	50.25	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230320	2065.95	2145	2065.95	2119.45	12613	2119.45	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230320	277	282	265.85	274.4	4086	274.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230320	58.25	59.3	57.25	57.5	282053	57.5	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230320	89.5	90.75	88.6	88.7	258	88.7	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20230320	181.05	182.35	177.2	179.9	168408	179.9	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230320	62.2	63	61.55	62	59849	62	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20230320	45.5	45.65	43.85	43.9	122	43.9	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20230320	27.5	28.5	27.5	28.05	442	28.05	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20230320	1766.55	1766.55	1723.8	1737.85	1017	1737.85	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230320	141.95	147	141.95	142.75	7311	142.75	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230320	1320	1370	1320	1350	278094	1350	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230320	1371.8	1371.85	1300.45	1309.95	4472	1309.95	down	down	correct
KIOCL.NSE	KIOCL Limited	20230320	179.9	180.65	175.55	176.8	34249	176.8	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230320	307	307.45	283.3	288.85	465187	288.85	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230320	454.8	454.8	436	443.65	146002	443.65	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230320	376.35	380	370.85	372.6	67053	372.6	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230320	385	385.55	366.35	379.7	293818	379.7	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20230320	2276.3	2438.5	2250	2391.45	20800	2391.45	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20230320	148	149	144.2	147.95	68431	147.95	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20230320	397.9	403.2	391.9	396.1	77229	396.1	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230320	25.4	26.15	24.75	24.95	146951	24.95	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230320	259.65	259.65	253.3	254.7	143432	254.7	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230320	68.05	72.45	68.05	72.05	70295	72.05	up	up	correct
KOLTEPATIL.NSE	Kolte	20230320	255.45	256	246.4	249.15	194384	249.15	down	down	correct
KOPRAN.NSE	Kopran Limited	20230320	105.35	106.35	102	104.05	560116	104.05	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230320	1687	1702.95	1681.05	1699.65	4463937	1699.65	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230320	401.99	401.99	394.41	399.11	117639	399.11	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230320	50.23	51.6	50.23	51.07	622998	51.07	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230320	29.8	29.84	29.19	29.53	129296	29.53	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230320	181.76	184.6	180	181.56	49902	181.56	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230320	103.16	103.5	100.46	102.43	29505	102.43	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230320	366.69	366.69	355.05	356.8	229535	356.8	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230320	41.7	41.7	36.05	36.65	193987	36.65	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230320	64.55	64.9	63.35	64.2	21214	64.2	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230320	126.1	126.5	118.25	119.55	6970	119.55	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230320	868.4	895	852.05	889.6	5786626	889.6	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230320	587	587	576.35	583.65	142379	583.65	down	down	correct
KRBL.NSE	KRBL Limited	20230320	379.95	379.95	351.05	361.15	111241	361.15	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230320	65.35	66.75	62.2	63.3	16464	63.3	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230320	2	2.45	2	2.2	201801	2.2	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20230320	488.35	488.35	471.1	473.25	32527	473.25	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230320	395.8	406	386.55	397.9	338533	397.9	up	up	correct
KSB.NSE	KSB Limited	20230320	2056.6	2085	2035	2053	137760	2053	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20230320	526.75	529.55	512	514.7	30662	514.7	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20230320	305	310.45	305	307.6	15457	307.6	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230320	140	140.05	133.05	134.45	1110802	134.45	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20230320	119.95	122.7	117.25	118.6	38564	118.6	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20230320	86.1	86.1	83.4	84.3	2868353	84.3	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230320	4.45	4.45	4.45	4.45	1126	4.45
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230320	1828.3	1837.95	1762.05	1789.7	275300	1789.7	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230320	161.9	165	155	155.75	52525	155.75	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230320	332.7	337.95	331.8	335.3	60367	335.3	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230320	22.15	24.8	21	22.25	92891	22.25	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20230320	302	304.15	298.5	302.5	1170574	302.5	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230320	10215	10290	9985	10158.05	2341	10158.05	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230320	77.9	78.95	76.2	76.75	1145150	76.75	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230320	104.6	105.7	100.55	102.1	660	102.1	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230320	747.25	762.3	727.3	758.85	94160	758.85	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230320	8.75	9.1	8.55	8.85	52643	8.85	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20230320	11.7	11.95	11.3	11.4	189712	11.4	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230320	216.5	216.5	195.1	202	39033	202	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20230320	347.6	347.6	341.6	344.8	1274057	344.8	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230320	22.51	23	22.51	22.95	23604	22.95	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20230320	182.8	183	181.99	182.71	350	182.71	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20230320	641.35	641.35	620.93	623.92	2239	623.92	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230320	179.5	179.5	178.25	178.36	175	178.36	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230320	226.8	230.35	225	227.4	84561	227.4	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230320	329.95	348.6	328.25	341.05	169354	341.05	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20230320	3726	3803.9	3715	3750.55	21199	3750.55	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230320	1000.01	1000.01	999.01	1000	1894766	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230320	1000.01	1000.01	999.99	999.99	450908	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230320	893	893.05	831	862.2	298740	862.2	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230320	118.75	121.4	114.05	115.35	114815	115.35	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230320	62.8	62.8	59.7	60.35	6728	60.35	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230320	102.55	102.55	99.05	99.65	15587	99.65	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230320	6.15	6.35	5.8	5.9	27602	5.9	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230320	19.5	19.75	19	19.2	2251013	19.2	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230320	2191.1	2205	2152	2177.55	1996773	2177.55	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20230320	3525	3559.95	3496	3528.15	255103	3528.15	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20230320	1689.3	1719.2	1671.35	1695.75	6953	1695.75	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230320	265.15	271.4	256	268.5	259229	268.5	up	up	correct
LUPIN.NSE	Lupin Limited	20230320	654.95	655	640.8	646.4	538837	646.4	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230320	1272.25	1300	1251	1277.55	51599	1277.55	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230320	251.1	252.3	245.5	247.75	446617	247.75	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230320	106.05	108.75	103.1	105.4	70158	105.4	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230320	4.5	4.5	4.25	4.4	17678	4.4	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230320	1169.95	1179.15	1145	1167.65	2082268	1167.65	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230320	235.8	235.8	223.65	225.5	5000513	225.5	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230320	191	191	180.8	184.8	14944	184.8	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20230320	279.5	289.85	279.45	286.95	4070	286.95	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230320	40	40.1	38.5	38.6	15456	38.6	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20230320	4.1	4.25	3.9	4.15	60658	4.15	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230320	58	59.75	57.9	58.55	301864	58.55	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230320	27.9	27.9	27.46	27.77	5338	27.77	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230320	47.14	47.23	46.55	46.68	1957691	46.68	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230320	18.3	18.3	17.51	17.69	108016	17.69	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230320	306.05	306.05	300	301.95	7475	301.95	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20230320	31.55	31.55	29.95	31.15	42621	31.15	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20230320	25.15	25.2	23.8	24.6	16093752	24.6	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230320	92.2	100.15	92.2	94.5	2763	94.5	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230320	59.95	59.95	54.25	54.9	7850	54.9	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230320	90.6	91.45	90	90.35	33770	90.35	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230320	58	68.4	54.6	64.5	256460	64.5	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230320	359.1	359.1	348.95	353.95	1376760	353.95	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230320	350.9	352.7	335.35	340.3	207167	340.3	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230320	367.45	372.5	362.8	371.15	56866	371.15	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230320	4102.25	4305.05	4102.25	4265.9	2259	4265.9	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230320	340.3	349	340	343.9	168051	343.9	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230320	887.95	893.85	871.25	884.2	19151	884.2	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230320	30.15	30.3	28	28.95	18393	28.95	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230320	177.75	178.03	176.06	177.94	16112	177.94	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230320	21.2	22.2	21.2	21.5	53410	21.5	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230320	15.45	15.45	14.1	14.45	36700	14.45	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230320	105.1	109	105.1	107.8	62579	107.8	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230320	39	39	36.15	37.15	47445	37.15	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230320	62.45	62.45	60.35	60.7	246514	60.7	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20230320	119.5	119.5	112	113.45	10653690	113.45	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230320	109.55	111.75	108.3	109.15	12371	109.15	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230320	97.2	99.8	94.65	98.35	316053	98.35	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20230320	253.75	257.05	250.4	256	76859	256	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20230320	90.85	97.85	90.4	92.75	1363255	92.75	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230320	74	76.1	72.55	73.55	239180	73.55	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20230320	18.25	18.6	17.2	17.7	21013	17.7	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230320	379.72	380	377.28	379.37	451	379.37	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20230320	49.8	50.9	47.25	48.15	21147	48.15	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20230320	288.75	289	275.05	278.05	31456	278.05	down	down	correct
MARICO.NSE	Marico Limited	20230320	485	485	478.4	482.3	531125	482.3	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20230320	38.3	38.75	36.9	36.9	224301	36.9	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230320	68.5	72.85	68.5	70.85	4907459	70.85	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230320	8316.85	8316.85	8130	8219.6	488199	8219.6	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230320	742.3	789.9	739.75	775.75	80380	775.75	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20230320	49.55	52.7	49.55	50.25	555	50.25	up	down	incorrect
MASTEK.NSE	Mastek Limited	20230320	1669.95	1719	1615	1624.9	24474	1624.9	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230320	512	526	506.5	516.5	8318	516.5	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230320	84.1	84.1	81.7	82.7	86597	82.7	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230320	474.95	474.95	458.6	468.2	4308178	468.2	down	down	correct
MAXIND.NSE	Max India Limited	20230320	76.05	85.15	76.05	79.9	61356	79.9	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230320	130.85	136.95	130	135.1	88745	135.1	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230320	461.9	464.7	454.75	459.2	51120	459.2	down	down	correct
MAZDA.NSE	Mazda Limited	20230320	626.9	650	618.05	628.6	1281	628.6	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230320	663.05	678.7	652.9	657.1	907683	657.1	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230320	630	630	583.05	594.3	5348	594.3	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20230320	3.4	3.4	3.4	3.4	46827	3.4
MBLINFRA.NSE	MBL Infrastructures Limited	20230320	17.6	18.3	17.05	17.45	21273	17.45	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230320	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230320	756	776.75	756	765.85	478756	765.85	up	up	correct
MCL.NSE	Madhav Copper Limited	20230320	25.35	25.7	23.55	24.25	12406	24.25	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230320	17.5	17.5	16.6	16.9	308552	16.9	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230320	1493.95	1494	1465.25	1481.4	338175	1481.4	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20230320	24.45	24.8	23.15	23.7	80281	23.7	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230320	2.75	2.75	2.75	2.75	733	2.75
MENONBE.NSE	Menon Bearings Limited	20230320	90.5	98.7	90.5	95	44428	95	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230320	14.8	14.8	13.9	14.2	941155	14.2	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20230320	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230320	3.1	3.2	2.95	3	17026	3	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230320	1296.95	1311	1245.75	1270.5	111553	1270.5	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230320	870	887.6	852.25	861.45	76198	861.45	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20230320	648	659.9	611.5	615.35	865281	615.35	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230320	15.75	15.75	14.8	15	214539	15	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20230320	978.05	988.7	963.65	970	353969	970	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230320	265.6	266.5	261.95	263.1	155974	263.1	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230320	190	191.6	186.4	188	335699	186.32	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20230320	197	202.2	194.8	195.65	139498	195.65	down	up	incorrect
MINDSPACE.NSE	RR	20230320	310	310	296	296.88	417525	296.88	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230320	113.8	113.85	108.5	110.2	12465	110.2	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20230320	13.2	13.4	12.5	12.6	311737	12.6	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20230320	275	279.7	265.1	267	704724	267	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20230320	10.15	10.6	9.55	10.05	16203	10.05	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20230320	843.6	843.95	805.5	809.3	8586	809.3	down	down	correct
MMP.NSE	MMP Industries Limited	20230320	112.9	113.9	111.25	113.45	8197	113.45	up	up	correct
MMTC.NSE	MMTC Limited	20230320	29.55	32	29	31	6723370	31	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20230320	59.45	64.4	59.45	61.4	132	61.4	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230320	50.92	51.12	50.92	50.99	13811	50.99	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230320	13.5	14.4	13.45	13.5	583	13.5
MOHOTAIND.NSE	Mohota Industries Limited	20230320	4.5	4.75	4.4	4.65	1416	4.65	up	up	correct
MOIL.NSE	MOIL Limited	20230320	150.4	150.5	147.5	148.6	65374	148.6	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230320	9.85	9.95	9.55	9.55	93274	9.55	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230320	89.4	89.4	85.7	86.95	285026	86.95	down	down	correct
MOLDTECH.NSE	Mold	20230320	239.25	240.7	228.7	235.05	91161	235.05	down	down	correct
MOLDTKPAC.NSE	Mold	20230320	929.9	935.95	917	930.25	86284	930.25	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230320	32.7	32.7	31.01	31.51	157370	31.51	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20230320	174.98	174.98	169.14	170.36	1583	170.36	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230320	101.5	101.5	99.31	100.52	1169875	100.52	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230320	603.05	611.95	583.85	588.45	120231	588.45	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230320	19.95	19.95	17.75	18.2	19950	18.2	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230320	25.1	25.4	24.7	25.1	1093465	25.1
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230320	650.4	650.4	570.1	573.25	241460	573.25	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230320	29.4	29.4	28.2	28.5	1947	28.5	down	down	correct
MPHASIS.NSE	Mphasis Limited	20230320	1853.8	1879.95	1810.05	1823.35	605197	1823.35	down	down	correct
MPSLTD.NSE	MPS Limited	20230320	1052.5	1067.25	1030.1	1045.8	6384	1045.8	down	up	incorrect
MRF.NSE	MRF Limited	20230320	83556	83688.95	82235.35	83559.95	5263	83559.95	up	up	correct
MRO.NSE	TEK	20230320	57.1	57.8	57	57.25	1669	57.25	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230320	59.05	60	55.7	56.25	3631397	56.25	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20230320	8.65	8.65	8.35	8.5	128634	8.5	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20230320	257.55	261.55	255.8	257.1	110468	257.1	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230320	1630	1670.8	1611.2	1662.15	80692	1662.15	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20230320	4.65	4.75	4.5	4.5	19104	4.5	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230320	19.15	19.15	18.65	18.9	454311	18.9	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230320	138.95	138.95	133.65	135.6	144643	135.6	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230320	51.05	52.05	47.15	47.65	41549	47.65	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230320	40	40.05	39	39.35	46030	39.35	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230320	87.9	89.35	86	86.75	59689	86.75	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230320	32.85	33.05	31.8	32.2	23949	32.2	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230320	270	271.35	258.6	261	16962	261	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230320	939.9	963	931.1	946.1	1304669	946.1	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20230320	80.35	83.1	79.05	79.65	115007	79.65	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230320	8.35	9.1	8.35	8.45	572372	8.45	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230320	19.3	19.3	17.15	17.5	19940	17.5	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230320	34.75	34.75	31.6	32.15	5952	32.15	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230320	257.9	260	251	254.95	6943	254.95	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230320	95	95	91.25	92.4	62239	92.4	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230320	251.1	261.65	240.35	244.05	46367	244.05	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230320	256.75	262.75	245.55	248.05	44330	248.05	down	down	correct
NAM.NSE	INDIA	20230320	216.7	217.3	213.3	214.65	235704	214.65	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230320	545	545	535	539.25	185849	539.25	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230320	151.05	152.9	145.05	147.45	28703	147.45	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230320	83.85	83.85	78.6	79.65	24868564	77.15	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230320	3.25	3.25	2.95	3.1	18286	3.1	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20230320	3355	3520	3355	3445.5	214517	3445.5	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230320	4249.95	4249.95	4164.1	4211.75	120295	4211.75	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230320	48.65	48.65	46.8	47.1	283169	47.1	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230320	91.85	92.7	90.5	91.1	165581	91.1	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230320	492.8	494	481.85	485.9	135473	485.9	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230320	35	35.15	34.05	34.2	4511052	34.2	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230320	1478.9	1514	1476	1511.5	34	1511.5	up	up	correct
NCC.NSE	NCC Limited	20230320	103.1	105.1	99.5	102.5	8947346	102.5	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230320	170.5	172.35	167.1	171.15	68671	171.15	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230320	1343.5	1343.5	1303.25	1320.2	94	1320.2	down	down	correct
NDL.NSE	Nandan Denim Limited	20230320	19.5	19.5	17.95	18.2	35273	18.2	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230320	590	590	522.95	554.3	4479	554.3	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230320	206.85	208.05	197	199.35	212153	199.35	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230320	15.7	15.7	14.2	14.5	480683	14.5	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230320	16.2	16.5	16.05	16.25	98740	16.25	up	up	correct
NELCAST.NSE	Nelcast Limited	20230320	100.95	101.95	99.75	100.1	126464	100.1	down	down	correct
NELCO.NSE	Nelco Limited	20230320	522.75	523.9	503	517.45	127896	517.45	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230320	1340	1345.2	1293.35	1301.25	19586	1301.25	down	down	correct
NESCO.NSE	Nesco Limited	20230320	515.1	517.35	505	510.55	265557	510.55	down	down	correct
NETF.NSE	Tata Mutual Fund	20230320	177.01	182.45	176	178.4	3131	178.4	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230320	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230320	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230320	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230320	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230320	45	62.8	45	59.2	7507743	59.2	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230320	1656	1665.5	1614.2	1625.5	8751	1625.5	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230320	433.3	459.55	433.3	444.2	93760	444.2	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230320	4.9	4.95	4.65	4.9	511	4.9
NFL.NSE	National Fertilizers Limited	20230320	74.8	75.2	73.3	74.3	4805871	74.3	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230320	55.45	57.45	54.2	55.3	3958	55.3	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230320	787	821.6	787	795.95	123809	795.95	up	up	correct
NHPC.NSE	NHPC Limited	20230320	41.8	41.85	40.2	40.45	7908860	40.45	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230320	100.35	102.65	98.65	99.85	300019	99.85	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20230320	16	16.35	15.55	15.75	11385	15.75	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230320	188.4	188.4	184.51	186.2	6338005	186.2	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20230320	342	347.95	328.7	332.35	284077	332.35	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230320	5.05	5.2	4.8	4.85	225729	4.85	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230320	2.8	2.95	2.6	2.7	122058	2.7	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20230320	1708.5	1788.95	1700	1757.2	5008	1757.2	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20230320	319.85	327.4	309	315.35	4491	315.35	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230320	24.6	30.25	24.6	25.6	72508	25.6	up	up	correct
NITCO.NSE	NITCO Limited	20230320	19.45	20.2	18.4	18.9	48706	18.9	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230320	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230320	217.05	219	213	213.45	116943	213.45	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230320	67.3	71	67.3	68.3	1058	68.3	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20230320	39.1	39.1	39.1	39.1	0	39.1
NLCINDIA.NSE	NLC India Limited	20230320	80.8	80.8	77.9	78.45	993443	78.45	down	down	correct
NMDC.NSE	NMDC Limited	20230320	113	114.95	111.05	112.7	7843367	112.7	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20230320	207	209.7	205.3	206.65	209741	206.65	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230320	6.8	6.95	6.6	6.8	45778	6.8
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230320	8.1	8.5	8.1	8.1	72	8.1
NOVARTIND.NSE	Novartis India Limited	20230320	537	568.65	537	556.7	6961	556.7	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20230320	202.03	203.64	200.8	202.76	262	202.76	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230320	217.5	219.8	213.1	216.15	5799	216.15	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230320	136.8	136.8	127.4	129.6	124900	129.6	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20230320	2152	2153	2100.05	2113.4	707	2113.4	down	down	correct
NTL.NSE	Neueon Towers Limited	20230320	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230320	177.55	177.55	174.95	176	5627841	176	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230320	577.4	589.9	569.05	577.3	74310	577.3	down	down	correct
NURECA.NSE	Nureca Limited	20230320	316.2	324.8	309.15	310.75	47753	310.75	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230320	368.65	370.35	288	335.2	124019	335.2	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20230320	112.05	117.25	112.05	114.2	1351	114.2	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20230320	355.25	362.15	340	352.8	33453	352.8	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230320	870.35	872	850.1	860	505106	860	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230320	699	699	671	678.85	7128	678.85	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230320	3235	3258	3188.25	3228.65	59504	3228.65	down	down	correct
OIL.NSE	Oil India Limited	20230320	255.9	255.9	249	250.65	737517	250.65	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230320	14.85	15.65	14.6	14.7	10927	14.7	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20230320	633.55	637.8	613.6	618	1115575	618	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20230320	45.8	47.05	43.75	44	23078	44	down	down	correct
OMAXE.NSE	Omaxe Limited	20230320	55.65	55.8	45.2	55.25	336366	55.25	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230320	34.35	35.2	34.2	34.65	30563	34.65	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230320	9.6	9.6	9.6	9.6	263	9.6
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230320	12.2	12.9	12.1	12.2	7691	12.2
ONEPOINT.NSE	One Point One Solutions Limited	20230320	16.95	18.6	16.95	18.55	3183073	18.55	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230320	153	154.15	151.6	152.3	8749355	152.3	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20230320	66.6	66.6	63.5	63.85	297493	63.85	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230320	306	308.9	291.25	300.6	25461	300.6	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20230320	240.1	241.35	225.2	229.45	114751	229.45	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230320	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230320	126.4	127.75	121.5	122.2	10110	122.2	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20230320	390	393	375.5	392.4	3698	392.4	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230320	18.1	18.75	17.5	18.15	182177	18.15	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230320	23.75	24.55	23.4	23.65	29306	23.65	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230320	6.3	6.5	6.1	6.35	29520	6.35	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20230320	507.5	507.55	498.15	501.1	5483	501.1	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20230320	110.1	118.35	108.2	112.75	1782623	112.75	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20230320	265.7	274.9	263.6	267.35	114759	267.35	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230320	79.7	79.7	76.8	77.1	605471	77.1	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230320	56.75	57	56.7	56.95	3253	56.95	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230320	37.45	37.9	36.8	36.95	380137	36.95	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230320	2579.8	2600	2537.3	2566.9	1530	2566.9	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230320	1	1	1	1	1700	1
ORTINLAB.NSE	Ortin Laboratories Limited	20230320	20.55	21.05	20.05	20.15	14761	20.15	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230320	27.55	28.1	26	26.65	76975	26.65	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20230320	37230.05	38049.8	37200	37916.05	20355	37916.05	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230320	56.45	56.6	54.55	55.8	204976	55.8	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20230320	88.65	91	86.25	90.05	224	90.05	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20230320	134	134	128.55	130	9011	130	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230320	114.9	114.95	108.4	110.35	68808	110.35	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230320	61	62	59.65	59.95	16199	59.95	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230320	277.65	286	274	282.45	77512	282.45	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230320	141.6	143.9	138.1	140.05	9776	140.05	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230320	29.7	29.7	27.9	28.6	295097	28.6	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20230320	77	78.25	75	75.55	192035	75.55	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230320	7.35	7.35	6.75	6.85	220051	6.85	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230320	15	15.3	14.45	14.7	3860652	14.7	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230320	12	12.2	11.7	11.8	90515	11.8	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20230320	25.35	26.9	25.35	25.35	6536863	25.35
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230320	39.3	39.9	38.9	39.2	90810	39.2	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230320	3.8	3.8	3.8	3.8	0	3.8
PEARLPOLY.NSE	Pearl Polymers Limited	20230320	18.8	20.4	18.8	19.6	25526	19.6	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20230320	680	693.95	648	655.95	2983256	655.95	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230320	73.1	73.1	68.3	70	762329	70	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20230320	13.15	13.15	12.25	12.35	272062	12.35	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230320	4620	4656.25	4500.3	4557.95	234834	4557.95	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20230320	230.4	233.1	228.45	231.55	2296671	231.55	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230320	154.1	155.1	149.6	150.85	8877659	150.85	down	down	correct
PFIZER.NSE	Pfizer Limited	20230320	3559.9	3584.95	3515	3533.9	6559	3533.9	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230320	78.2	79	75.7	78	15392	78	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230320	14.1	14.1	13.55	13.7	746599	13.7	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230320	1386.4	1386.4	1315.35	1330.15	44533	1330.15	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230320	13629.25	13820.75	13408	13569.55	2659	13569.55	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20230320	4999.95	5000	4811.05	4916.45	4191	4916.45	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20230320	420	425	405	411.9	2924	411.9	down	down	correct
PGINVIT.NSE	IV	20230320	117	118.5	116.27	117.6	584943	117.6	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230320	1270	1303.25	1232.15	1294.7	349056	1294.7	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230320	2330	2376.9	2320.15	2372.4	311427	2372.4	up	up	correct
PIIND.NSE	PI Industries Limited	20230320	3029.95	3029.95	2885.25	2907.05	237049	2907.05	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230320	1712	1715	1692.15	1705.6	5651	1705.6	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230320	6.7	6.85	6.45	6.55	496696	6.55	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230320	30.6	30.95	28.95	29.9	19942	29.9	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230320	271.25	274.7	265.25	268.5	102394	268.5	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230320	295	295	295	295	0	295
PLASTIBLEN.NSE	Plastiblends India Limited	20230320	154.05	155	150	150.65	9125	150.65	down	down	correct
PNB.NSE	Punjab National Bank	20230320	47.85	48	46.1	47	51001675	47	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230320	58.05	58.35	57.55	58	110538	58	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230320	505.7	515.7	490.15	508.05	1090585	508.05	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230320	32.5	34.65	32.5	33.3	2288	33.3	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20230320	295.8	295.8	283	284.85	247246	284.85	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230320	97.2	97.2	89.55	89.8	9227	89.8	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20230320	270	270	258	258.85	4496	255.35	down	down	correct
POKARNA.NSE	Pokarna Limited	20230320	276	280.5	266	268.8	30946	268.8	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20230320	2908.7	2908.7	2836	2864.45	143701	2864.45	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20230320	961	973.95	931	939.95	33316	939.95	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20230320	1264.4	1428.9	1214	1230.45	131322	1230.45	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230320	392.05	397.8	385.1	388.55	15541	388.55	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230320	285	286.3	274.65	275.7	1611773	275.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230320	225.3	229.4	225.3	227.5	6961059	227.5	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230320	3360	3360	3226.1	3319.3	22705	3319.3	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230320	2250.9	2250.9	2192.1	2207.35	18992	2207.35	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230320	179.45	179.45	171.1	174	3012	174	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230320	140	152.65	139.5	142.05	88206	142.05	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230320	12.7	12.7	10.05	10.7	48098	10.7	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230320	332	335.95	327.15	333.2	256129	333.2	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20230320	52	52	50.5	51.1	226984	51.1	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230320	4.15	4.15	3.8	3.9	574764	3.9	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20230320	21.55	22.15	19.85	20.7	75138	20.7	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20230320	91.75	92.05	88	89.1	48858	89.1	down	up	incorrect
PRECOT.NSE	Precot Limited	20230320	149.95	162.9	145.6	155.15	5601	155.15	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20230320	66.4	66.4	59.8	60.65	141827	60.65	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230320	417.95	418	403.3	410.55	10183	410.55	down	down	correct
PREMIER.NSE	Premier Limited	20230320	2.15	2.15	2.05	2.15	4942	2.15
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230320	76.45	77.05	75.85	76.25	5167	76.25	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230320	69	70.7	64.3	64.35	52522	64.35	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20230320	417	430.9	409.2	412.45	788363	412.45	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20230320	179.05	179.85	175	176.5	184470	176.5	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20230320	100.05	100.75	96.3	98.75	57362	98.75	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230320	565	592.35	565	582.4	125342	582.4	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230320	15.1	15.1	14.25	14.35	192763	14.35	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230320	1091.85	1144.7	1050	1063.35	29871	1063.35	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230320	22.8	23.1	22.55	22.85	154041	22.85	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230320	99.6	104.7	99.6	102.6	207601	102.6	up	up	correct
PSB.NSE	Punjab & Sind Bank	20230320	25.85	25.85	25	25.3	1127430	25.3	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230320	652	671.05	652	665.5	34273	665.5	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20230320	40.83	40.83	39.68	40.09	1471747	40.09	down	down	correct
PTC.NSE	PTC India Limited	20230320	91.05	91.05	88.2	89.05	331500	89.05	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230320	30.6	30.6	30.15	30.3	74846	30.3	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230320	880.6	894.65	874.5	882.15	5977	882.15	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230320	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230320	77.45	78.35	76.25	76.65	81191	76.65	down	up	incorrect
PVR.NSE	PVR Limited	20230320	1500.1	1581.9	1500.1	1546.05	791764	1546.05	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230320	50.5	51.23	49.81	50.74	54759	50.74	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20230320	1800.01	1801.99	1787.99	1799.73	414	1799.73	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20230320	351.9	351.9	340.05	346.6	157116	346.6	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230320	140	143.2	138.05	140.45	36913	140.45	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230320	0.95	0.95	0.85	0.9	23562	0.9	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20230320	1.85	1.85	1.85	1.85	0	1.85
RADICO.NSE	Radico Khaitan Limited	20230320	1194.9	1209	1169.8	1177.05	119082	1177.05	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20230320	10.75	10.75	10.05	10.5	460652	10.5	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230320	105.4	105.4	101.45	102.2	710818	102.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20230320	157.9	159.75	152.5	154.8	1225135	154.8	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230320	625.05	649.95	618.65	645.55	370173	645.55	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20230320	12.55	12.55	11.1	11.3	394312	11.3	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230320	700.1	732	700.1	715.75	13450	715.75	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230320	40	40.45	37	37.75	55271	37.75	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230320	39.4	39.45	37.65	38.6	3750	38.6	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230320	5.7	5.7	5.7	5.7	0	5.7
RALLIS.NSE	Rallis India Limited	20230320	192.05	204.85	191.85	202.1	820089	202.1	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230320	11	11.6	10.85	11	74589	11
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230320	29.95	30.4	29.1	29.85	771051	29.85	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20230320	715	725.25	712.05	719.1	471056	719.1	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230320	128.6	128.7	124.05	125.35	79379	125.35	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20230320	215.45	215.45	209.1	210.9	60136	210.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230320	276.15	282	271	275.6	82901	275.6	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230320	22.9	22.9	21.5	21.75	409541	21.75	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230320	208.2	208.2	204.1	205.4	1112	205.4	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230320	868.7	870.3	839.15	848.95	14174	848.95	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230320	2070	2186.95	2007.4	2090.95	11866	2090.95	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20230320	1281.95	1289.6	1253.5	1257.85	100686	1257.85	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20230320	635.1	635.1	619.2	622.25	2698	622.25	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230320	141.25	141.9	131.6	137.1	20120231	137.1	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230320	98.8	99	96.4	96.8	1954274	96.8	down	down	correct
RCOM.NSE	Reliance Communications Limited	20230320	1.55	1.6	1.5	1.5	5040226	1.5	down	down	correct
RECLTD.NSE	REC Limited	20230320	118.9	118.9	115.05	116.15	4336995	116.15	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230320	161.6	163.35	159.6	160.7	1497471	160.7	down	down	correct
REFEX.NSE	Refex Industries Limited	20230320	234	240.9	230	236.2	55297	236.2	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230320	19.4	21.15	19.4	20.1	1238	20.1	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20230320	760.1	790	760.1	786.15	118326	786.15	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20230320	9	9.2	8.75	8.85	696980	8.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20230320	2215	2220	2180	2201.25	9010595	2201.25	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230320	149	151.75	147.5	149.6	336093	149.6	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230320	149	154.7	144.85	148.05	4212014	148.05	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20230320	195.3	204.35	195.3	199.95	3282	199.95	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230320	44.9	44.9	43.5	43.85	4232399	43.85	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230320	183	183	173.05	179.15	149080	179.15	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230320	137.65	142.45	135	140.1	17845	140.1	up	up	correct
REPRO.NSE	Repro India Limited	20230320	376	379	372.1	374.25	7612	374.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230320	121	121.8	115.45	116	4843	116	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230320	1214.05	1245	1203	1235.8	2295	1235.8	up	up	correct
RGL.NSE	Renaissance Global Limited	20230320	86.15	86.3	83.5	83.85	78504	83.85	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230320	2.65	2.7	2.55	2.65	1099186	2.65
RHIM.NSE	RHI Magnesita India Limited	20230320	613.4	617.65	602.05	610.7	267167	610.7	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230320	66	68.5	66	66.7	440876	66.7	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230320	784.25	792.6	771	783.4	224115	783.4	down	down	correct
RITES.NSE	RITES Limited	20230320	355.75	355.8	348	350.45	162911	350.45	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230320	15.35	15.5	14.25	14.75	20931	14.75	down	down	correct
RKEC.NSE	RKEC Projects Limited	20230320	52.5	53.05	49.3	51.05	50584	51.05	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230320	285	285	267.65	269.4	801437	269.4	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230320	1.6	1.6	1.55	1.55	24717	1.55	down	down	correct
RML.NSE	Rane (Madras) Limited	20230320	432.05	438.95	412	416.6	20000	416.6	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230320	2	2.05	1.95	1.95	1018321	1.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20230320	255.55	264	245	246.8	53753	246.8	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230320	2012.75	2039.95	1975.8	1987.45	27207	1987.45	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230320	1.1	1.1	1	1	148503	1	down	down	correct
ROLTA.NSE	Rolta India Limited	20230320	2.2	2.2	2.2	2.2	98550	2.2
ROML.NSE	Raj Oil Mills Limited	20230320	35.35	36.25	34.85	36.15	27498	36.15	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20230320	571	585	571	580.75	51122	580.75	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20230320	250.65	257.9	243.1	246	51698	246	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230320	1282.2	1355.6	1266.55	1346.85	460800	1346.85	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230320	715.6	718	704.4	716.2	11808	716.2	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230320	10.6	10.75	10.15	10.3	23034866	10.3	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230320	39.95	41.25	38.45	39	87189	39	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20230320	396.65	398.7	387.05	390.75	16223	390.75	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230320	24.3	24.3	22.5	23.6	28180	23.6	down	down	correct
RSWM.NSE	RSWM Limited	20230320	166.85	166.85	162.6	163.5	42217	163.5	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20230320	252.8	253.35	248.35	252.4	84012	252.4	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230320	36.3	36.45	35.9	36.1	581174	36.1	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230320	3.35	3.35	3.2	3.25	3629402	3.25	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230320	159.1	164.8	155.1	161.85	11558	161.85	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230320	8.5	8.5	8.1	8.2	127427	8.2	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230320	104.5	104.55	98	99.7	74149	99.7	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230320	215	215	208	212.75	167984	212.75	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230320	22.25	23.4	21.5	21.95	4271	21.95	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20230320	63.75	64.85	63.65	64.6	14611658	64.6	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230320	33.4	33.4	33.4	33.4	0	33.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230320	3.45	3.45	3.45	3.45	1	3.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230320	1.55	1.6	1.55	1.6	6709	1.6	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20230320	11.15	11.25	10.7	11.05	187440	11.05	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230320	3.65	3.7	3.5	3.5	429932	3.5	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20230320	2199.95	2199.95	1900.2	1979.35	49394	1979.35	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230320	23.45	23.7	22.8	23.05	7558	23.05	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20230320	200	204	197.3	201.6	40654	201.6	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20230320	88.65	88.65	85.45	86.6	14909136	85.59	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20230320	220.95	224.65	214.25	216.85	14163	216.85	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230320	20.4	20.55	19.7	19.95	212179	19.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230320	144.9	147.2	143.4	145.6	291985	145.6	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230320	12.85	12.85	11.8	11.9	258039	11.9	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20230320	43.05	43.45	42.2	42.75	1717597	42.75	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230320	219.9	220	215.05	219.7	241	219.7	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230320	15.15	15.3	14.55	14.8	104287	14.8	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230320	244.9	255	240.8	251.95	110559	251.95	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230320	2.85	2.85	2.65	2.7	50104	2.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230320	7.95	7.95	7.75	7.75	22609	7.75	down	down	correct
SANDESH.NSE	The Sandesh Limited	20230320	825.7	826	802.1	810.25	1121	810.25	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230320	220.55	222.05	211.1	214.95	12471	214.95	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230320	235.05	239	230.9	235	7462	235	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230320	57.25	58.3	56.1	57.35	112775	57.35	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230320	341.6	356	338.1	343.8	56972	343.8	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230320	21.95	21.95	17.15	17.5	87961	17.5	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230320	5710	5799.95	5700	5714.85	7564	5714.85	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230320	0.5	0.5	0.45	0.5	1004295	0.5
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230320	1094.75	1095.35	983.1	1046.2	80897	1046.2	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20230320	319.95	323.95	314.3	320.4	71680	320.4	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230320	35.9	35.9	35	35.6	24171	35.6	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230320	770	803.9	770	787.85	5411	787.85	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230320	225	238.2	225	234.05	21968	234.05	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230320	2.55	2.55	2.45	2.45	468265	2.45	down	down	correct
SATIA.NSE	Satia Industries Limited	20230320	110.15	118	110.15	112.3	90629	112.3	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20230320	128.25	128.4	122.1	125.65	24827	125.65	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230320	415.85	418.7	405.1	409.85	49408	409.85	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230320	724	724.75	708.55	710.6	566907	708.1	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20230320	73	73	71.05	72.03	2463	72.03	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230320	302.84	302.91	294.03	295.52	32585	295.52	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230320	199.86	200.75	198.5	200.04	2348	200.04	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230320	145.56	147.17	145.56	146.62	2176	146.62	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230320	1071.6	1089.95	1054	1074.1	842875	1074.1	up	up	correct
SBIN.NSE	State Bank of India	20230320	526.6	526.6	515	519.2	14275315	519.2	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230320	12.6	13.45	12.4	13.3	369689	13.3	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230320	2794.45	2812.45	2738.45	2751.8	53377	2751.8	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230320	225	228.45	210.2	218.7	346421	218.7	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230320	157.5	157.5	151.6	154.25	164076	154.25	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230320	130	134.1	127.05	131.65	3221094	131.65	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230320	136.5	139.4	134.2	135.8	320680	135.8	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20230320	764.7	770.7	715	719.55	26505	719.55	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230320	43.95	45.7	43.2	43.85	25047	43.85	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230320	255.1	255.1	228.65	239.3	156451	239.3	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230320	13.85	14.45	13.25	13.4	21579	13.4	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230320	73	75.6	70.6	73.9	2098326	73.9	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20230320	39.5	39.9	38.55	38.95	29321	38.95	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230320	241.95	243.2	235.25	239.05	30898	239.05	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230320	7.1	7.35	6.6	6.85	144812	6.85	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230320	208.9	209.53	208.9	209.45	1263	209.45	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20230320	52.42	52.65	51.66	52.05	1180340	52.05	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230320	177.37	177.38	174.41	176.16	763400	176.16	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20230320	395.51	395.51	390.53	394.45	99711	394.45	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20230320	396.79	396.79	390	392.44	75487	392.44	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230320	1	1.05	0.95	1	36514	1
SEYAIND.NSE	Seya Industries Limited	20230320	28	29.3	28	28.75	3484	28.75	up	up	correct
SFL.NSE	Sheela Foam Limited	20230320	1103.9	1103.9	1080	1096.45	6083	1096.45	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230320	128.25	130	120	127.9	108474	127.9	down	up	incorrect
SGL.NSE	STL Global Limited	20230320	12.65	13	12.6	12.8	11401	12.8	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230320	48	49.35	45.75	46.35	23116	46.35	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230320	424.35	424.7	408	410.9	52649	410.9	down	down	correct
SHALBY.NSE	Shalby Limited	20230320	123.95	124.7	122	122.85	59320	122.85	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230320	142.5	147.4	141.05	144.35	8122	144.35	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20230320	662	662	638.55	642.6	11960	642.6	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230320	15.7	15.75	15.1	15.2	7156	15.2	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230320	359	367	355.75	364.65	27417	364.65	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230320	451.95	452	432.4	438.4	83105	438.4	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230320	620	620	567.9	574.2	29056	574.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230320	1014.95	1030	1007	1021.3	48880	1021.3	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230320	392.9	392.9	386.45	389.11	3015	389.11	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230320	113.1	113.1	108.3	110.45	41034	110.45	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20230320	247.2	251.9	241.25	249.15	410511	249.15	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230320	24.9	25	23.8	24.2	17171	24.2	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230320	72	79.85	72	76.75	3227	76.75	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230320	112	112	108.5	109	3129	109	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230320	94.55	96.15	89.1	89.95	327572	89.95	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230320	630	643.9	618	622.65	39301	622.65	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230320	42.95	43.9	42.05	43.05	3612	43.05	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230320	61.7	64.95	61.4	61.9	113030	61.9	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20230320	25327.15	25378.15	24751.6	25076.2	35356	25076.2	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230320	160.65	162.05	151.8	153.95	33668	153.95	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20230320	9.15	9.25	8.7	8.85	56575	8.85	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230320	1.1	1.2	1.1	1.1	1998377	1.1
SHREYANIND.NSE	Shreyans Industries Limited	20230320	148.2	151	143.4	145.5	13904	145.5	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230320	215	242	215	238.15	53573	238.15	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230320	1060.05	1100	1045	1060	266	1060	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230320	17.25	17.7	16.9	17.25	243609	17.25
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230320	279	281	271.35	276.9	235750	276.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230320	8	8.7	8	8.1	2735	8.1	up	up	correct
SICAL.NSE	Sical Logistics Limited	20230320	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230320	3260	3307.95	3260	3292.25	143653	3292.25	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20230320	36.35	37.3	35.85	36	18065	36	down	up	incorrect
SIL.NSE	Standard Industries Limited	20230320	28.25	28.25	27	27.05	79343	27.05	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230320	18	19	17.85	18.05	10419	18.05	up	up	correct
SILINV.NSE	SIL Investments Limited	20230320	278.1	280	266	270.45	724	270.45	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230320	17.2	17.65	17.05	17.05	18621	17.05	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230320	20.7	20.7	19.6	20.4	24753	20.4	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230320	38	39.9	36.2	36.4	175108	36.4	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230320	100	102.25	100	100.1	177	100.1	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20230320	608.95	634.85	608.95	627.75	36353	627.75	up	up	correct
SIS.NSE	SIS Limited	20230320	351.85	351.9	341.1	342	40473	342	down	down	correct
SITINET.NSE	SITI Networks Limited	20230320	1.1	1.1	1.05	1.1	1375285	1.1
SIYSIL.NSE	Siyaram Silk Mills Limited	20230320	438.45	440.65	416	432.7	94944	432.7	down	down	correct
SJVN.NSE	SJVN Limited	20230320	31.4	32.15	30.55	30.85	7823459	30.85	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230320	4293.15	4349.6	4293.1	4316.35	10160	4316.35	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230320	3.15	3.15	3.15	3.15	47889	3.15
SKIPPER.NSE	Skipper Limited	20230320	98.1	98.2	95.15	95.9	89243	95.9	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230320	133.65	134.5	130	131	43943	131	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230320	144.6	158.75	141.25	153.45	49437	153.45	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230320	73.45	75.3	73.45	73.85	76431	73.85	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20230320	714.5	714.5	664.25	680.7	5431	680.7	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20230320	532.55	540.5	532.55	540.5	16	540.5	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230320	66.1	69.85	63.4	65.9	142439	65.9	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230320	31	31.8	30.75	31.2	224674	31.2	up	up	correct
SOBHA.NSE	Sobha Limited	20230320	543	544.75	524.25	530.1	274776	530.1	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230320	371	447.8	360	363.1	80120	363.1	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20230320	3900	3900	3777.6	3816.35	20215	3816.35	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230320	505	520	500	501.85	50606	501.85	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230320	39.5	41.45	39.5	41.45	69789	41.45	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230320	37	37	34.2	35.65	4711	35.65	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230320	418	418.4	401.25	404.3	1790040	404.3	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20230320	795	823.2	782	805.55	888639	805.55	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230320	255.65	256.2	250.4	252	25729	252	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230320	17.65	17.75	17.15	17.45	13845841	17.45	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230320	109.8	120	104	112.05	111237	112.05	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20230320	347.1	347.1	327	331.25	19500	331.25	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230320	539.3	540.9	527.05	531.55	15105	531.55	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230320	173.95	173.95	162.95	164.35	457642	164.35	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230320	18.95	18.95	17.25	18.05	37468	18.05	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230320	222.25	229.4	213.35	219.65	51715	219.65	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230320	58.4	58.45	57	57.4	117552	57.4	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230320	1	1	1	1	2280	1
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230320	58.95	59.5	56.55	57.55	501211	57.55	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20230320	33.5	34.95	32.75	34.35	2954103	34.35	up	up	correct
SPLIL.NSE	SPL Industries Limited	20230320	56.95	57.25	55.25	56.55	32612	56.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230320	22.55	22.7	20.9	21.15	78025	21.15	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230320	2.3	2.4	2.3	2.4	3773120	2.4	up	up	correct
SPYL.NSE	Shekhawati Poly	20230320	0.65	0.65	0.55	0.65	71658	0.65
SREEL.NSE	Sreeleathers Limited	20230320	170	171.2	166.1	167.05	19198	167.05	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230320	2.35	2.35	2.35	2.35	16325	2.35
SRF.NSE	SRF Limited	20230320	2299	2318	2290.25	2303.35	236668	2303.35	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230320	409.3	422.4	404.15	417.55	14327	417.55	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20230320	52.3	52.3	47.45	47.6	89153	47.6	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20230320	145.95	146	141.55	143.8	37314	143.8	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20230320	1.05	1.05	1.05	1.05	290779	1.05
STAR.NSE	Strides Pharma Science Limited	20230320	274.15	276.6	270.1	271.7	160861	271.7	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20230320	107.15	109.6	105.05	107.4	125017	107.4	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20230320	156.1	156.2	154	154.95	12954	154.95	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230320	67.2	71.5	66.25	70.25	46445	70.25	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230320	58	62.55	58	59.5	6963	59.5	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20230320	14.8	14.8	13.8	14.15	2794836	14.15	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20230320	150.9	154	147.45	150.45	17241	150.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230320	371.05	382.35	368.45	373.35	220802	373.35	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20230320	159.75	159.9	154.25	156.7	351354	156.7	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20230320	372.5	381.95	353.1	355.7	390647	355.7	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230320	994.65	1006	961.55	983.35	29883	983.35	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230320	26.95	27.4	26.1	26.9	1596275	26.9	down	down	correct
SUBROS.NSE	Subros Limited	20230320	300	302.1	298.1	300.05	8161	300.05	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230320	365.1	395.95	365.1	392.8	429996	392.8	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230320	2.2	2.2	2.1	2.1	138934	2.1	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230320	436.85	439.2	433.2	435.25	237081	435.25	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230320	30.15	31.75	30.15	31.05	9701	31.05	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230320	561.5	578.3	555.5	561	10850	561	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20230320	4802.65	4836	4770.45	4797.7	10652	4797.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230320	2.5	2.5	2.25	2.3	495742	2.3	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230320	2260	2265	2206	2224.25	21551	2224.25	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230320	81.25	81.45	78.5	79.55	81781	79.55	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230320	296.75	298.3	287.5	290.65	520	290.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230320	976	980.9	962.6	969.55	150038	969.55	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230320	152.5	162.85	150.8	153.1	8409522	153.1	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230320	950	962.65	947.35	961.2	1955757	961.2	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20230320	311	312.5	295	298.6	99057	298.6	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230320	430	439.6	425.75	434.55	196469	432.05	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230320	231.4	231.6	227.1	229.4	10523	229.4	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230320	6.95	7.2	6.6	6.8	40126	6.8	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230320	361.4	366	350.55	353.95	109841	353.95	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230320	0.95	0.95	0.85	0.85	503289	0.85	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20230320	2522	2671	2521.3	2589.3	156651	2589.3	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230320	17.3	18.1	17.3	17.45	21651	17.45	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230320	9.6	9.7	8.9	9.1	75574	9.1	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230320	53.2	54.3	52.5	52.7	6743	52.7	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230320	659	679.3	650.5	666.4	213596	666.4	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230320	96.9	98.3	91	92.25	237916	92.25	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230320	43.4	43.6	41.3	42.2	72157	42.2	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230320	13.15	14.5	13.15	14.45	1914166	14.45	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20230320	48.6	50.2	47.2	48.05	258835	48.05	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230320	473.05	476.65	467.3	470.3	271647	470.3	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230320	3.8	4	3.25	3.75	104799	3.75	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230320	8	8	7.7	7.75	42986085	7.75	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230320	16.8	16.8	15.25	15.25	1161770	15.25	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20230320	225.05	234.8	222.5	224.4	1478058	224.4	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230320	1524.7	1539.95	1519	1522.45	4237	1522.45	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230320	274.95	284.35	272	273.2	6178	273.2	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230320	312.3	312.3	296.15	299.4	428173	299.4	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230320	1150	1165.4	1125.5	1130.8	108322	1130.8	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230320	579.15	586	569.75	575.65	293622	575.65	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230320	117.5	120	111.25	111.85	8006	111.85	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230320	187.6	187.6	182.8	184	55284	184	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230320	16.05	16.2	15.3	15.5	299196	15.5	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230320	438	438	405.85	410.55	37606	410.55	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230320	585.25	588	571	573.6	234271	573.6	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230320	10	10	9.6	9.9	3455	9.9	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230320	3.5	3.6	3.4	3.5	851	3.5
TARC.NSE	TARC Limited	20230320	38	38	34.9	35.1	305370	35.1	down	down	correct
TARMAT.NSE	Tarmat Limited	20230320	90.95	91	86.2	90	350303	90	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230320	8669.05	8850	8475	8492.1	840	8492.1	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230320	962.4	962.4	934.25	950.4	698608	950.4	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230320	204.1	205.05	200.35	203.3	240767	203.3	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230320	1180.35	1184.5	1169	1180.95	242565	1180.95	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230320	691	706.75	691	702.6	1018438	702.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230320	5971	6199	5971	6037.95	100299	6037.95	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230320	1875	1959.95	1875	1933.85	19900	1933.85	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230320	754.15	754.15	735	741.6	43058	741.6	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230320	415.6	416.95	405.5	410.75	10075022	410.75	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230320	210	212.75	208.45	211.4	2252848	211.4	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230320	204.5	204.55	200.5	202.6	6100721	202.6	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230320	106.1	106.45	103.85	104.5	41569640	104.5	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230320	556	642.4	556	630.6	88661	630.6	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230320	1750	1777.65	1719.95	1755.1	10188	1755.1	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230320	66	67.75	64.15	64.5	57682	64.5	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20230320	629.75	629.8	615.05	621.85	24523	621.85	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20230320	1545.2	1545.2	1466	1492.4	5920	1492.4	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230320	3	3	3	3	1728	3
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230320	480.95	485	452.1	454.3	67831	454.3	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230320	1248.95	1304.15	1248.95	1280.8	7936	1280.8	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20230320	3169.65	3169.65	3095.05	3143.3	2289468	3143.3	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230320	149	150.9	144.55	148.55	452508	148.55	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230320	2419.95	2419.95	2361.05	2370.35	7267	2370.35	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230320	8.2	8.85	8.2	8.2	2621	8.2
TECHM.NSE	Tech Mahindra Limited	20230320	1136.8	1136.8	1096	1109	4007438	1109	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230320	328.05	335	325.15	329.3	48139	329.3	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20230320	578	596.8	578	585.3	268255	585.3	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20230320	165.85	165.9	159.75	160.35	231016	160.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230320	35.2	35.8	33.7	34.15	8812	34.15	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230320	53	53.9	51.4	52.3	13378	52.3	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230320	47.8	47.8	45.45	46.6	39352	46.6	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230320	43.95	43.95	42.35	43.05	1172796	43.05	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230320	70.35	70.55	68.35	69.1	176256	69.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230320	9.4	10.25	9	9.65	110673	9.65	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230320	8.9	8.9	8.35	8.55	107356	8.55	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230320	1045.65	1054.35	1022	1026.85	2803	1026.85	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230320	73.3	74.75	71	72	49791	72	down	down	correct
THEJO.NSE	SM	20230320	1309	1310	1309	1310	300	1310	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20230320	1185	1267.6	1165.65	1198.3	19079	1198.3	up	up	correct
THERMAX.NSE	Thermax Limited	20230320	2275	2306.05	2241.05	2261	35157	2261	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230320	59.55	59.55	56.85	58.45	314946	58.45	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230320	34.6	36	33.75	34.05	698	34.05	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20230320	460.5	460.5	451	453.35	27047	453.35	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20230320	106	111.7	102.25	104.4	211951	104.4	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230320	904.15	904.95	872	878.3	22489	878.3	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230320	1164.85	1167.65	1091.85	1126.95	23108	1126.95	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230320	2650	2660	2466.95	2541.7	134712	2541.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230320	5.45	5.45	5.25	5.4	391	5.4	down	down	correct
TIL.NSE	TIL Limited	20230320	149.85	150.35	142.75	145.05	35896	145.05	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20230320	47.05	48.7	45.35	47.8	4932	47.8	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20230320	73	75	72.5	73	776520	73
TIMKEN.NSE	Timken India Limited	20230320	2806.4	2880	2710	2729.55	27517	2729.55	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230320	313.6	317	307	309.5	125711	309.5	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230320	1510.65	1510.7	1477	1487	3250	1487	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230320	173.45	177.7	172.55	175.45	154336	175.45	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20230320	9.35	9.4	8.75	9.25	330018	9.25	down	down	correct
TITAN.NSE	Titan Company Limited	20230320	2462	2474.95	2441.55	2459.95	918922	2459.95	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230320	77	77	72.7	73.75	153642	73.75	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230320	207.8	213.3	207.1	208.75	214229	208.75	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230320	6.85	6.85	6.35	6.55	2699	6.55	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230320	93	93.05	92.5	93	6330	93
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230320	1519.95	1532	1501.45	1521.7	362501	1521.7	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20230320	533	537.8	528.05	530.05	378019	530.05	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230320	126.5	130.95	125.15	129.15	16209	129.15	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230320	163.35	163.35	162	162	278	162	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230320	29.45	31.6	29.45	30.2	11824	30.2	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230320	13.95	14.6	13.55	14.1	15553	14.1	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230320	54.65	54.9	53	54.4	16077	54.4	down	down	correct
TRENT.NSE	Trent Limited	20230320	1366	1366	1305	1344.45	605595	1344.45	down	down	correct
TRF.NSE	TRF Limited	20230320	158.55	161.45	158	159.55	13411	159.55	up	up	correct
TRIDENT.NSE	Trident Limited	20230320	28.55	28.95	27.95	28.05	4105468	28.05	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230320	92.5	92.5	89.4	90.15	114805	90.15	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230320	59.6	59.6	57	58	234411	58	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230320	300.85	311.75	295	297.4	2080507	297.4	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230320	278.05	283	268.3	271.75	366075	271.75	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230320	864.25	872.15	850.55	868.45	2468	868.45	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230320	696	713.45	684	690.5	62238	690.5	down	down	correct
TTL.NSE	T.T. Limited	20230320	72.55	72.55	67.2	68.6	8563	68.6	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230320	58.4	58.4	56	56.6	1752390	56.6	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230320	29.8	31.75	29.1	30.8	9582709	30.8	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230320	307.8	307.8	293.7	299.35	73593	299.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230320	1005	1046.85	1005	1041.75	816115	1041.75	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230320	2680.95	2685.2	2634.1	2661.65	3128	2661.65	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230320	195.95	197.6	188.95	191	172535	191	down	down	correct
TVVISION.NSE	TV Vision Limited	20230320	2.45	2.45	2.25	2.45	17428	2.45
TWL.NSE	Titagarh Wagons Limited	20230320	237.9	240.15	228	237.85	813115	237.85	down	down	correct
UBL.NSE	United Breweries Limited	20230320	1446.4	1452.55	1422.75	1448.4	242874	1448.4	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230320	115.1	115.45	111.25	111.55	22488	111.55	down	down	correct
UCOBANK.NSE	UCO Bank	20230320	24.85	25	24	24.3	6957521	24.3	down	down	correct
UFLEX.NSE	Uflex Limited	20230320	358	363.7	340.15	341.5	228163	341.5	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20230320	73.15	73.35	69.65	70.2	105655	70.2	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230320	92.7	93.65	91.05	92.05	193300	92.05	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230320	149.2	151.2	147.7	148.85	27176	148.85	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230320	2.05	2.1	2	2	222873	2	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230320	262	262	235.7	246.7	1311966	246.7	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230320	23.5	23.95	22.75	23.05	6101327	23.05	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230320	7275	7284.4	7098	7243.2	520041	7243.2	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20230320	55.9	56	54.3	54.8	2852	54.8	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230320	3.85	3.95	3.65	3.65	6228	3.65	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230320	283	287.2	278.85	281.1	67018	281.1	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230320	203.75	206.1	200	204.05	11431	204.05	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230320	152.65	153.1	145.05	148.85	14063	148.85	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230320	64.8	64.85	63.15	63.5	7812349	63.5	down	up	incorrect
UNITECH.NSE	Unitech Limited	20230320	1.35	1.35	1.3	1.3	1431405	1.3	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230320	287.7	288.2	272.5	275.35	1019	275.35	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20230320	83.75	83.75	79.65	81.25	11926	81.25	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20230320	358.9	362.95	343.2	348.35	26747	348.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230320	402	402.45	390.25	391.2	272	391.2	down	down	correct
UPL.NSE	UPL Limited	20230320	714	714.7	700.25	708.1	913310	708.1	down	down	correct
URJA.NSE	Urja Global Limited	20230320	7.35	7.85	7.35	7.4	1648927	7.4	up	up	correct
USHAMART.NSE	Usha Martin Limited	20230320	206.65	216.5	206.65	210.2	1379372	210.2	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230320	642.25	650	631.05	637.15	1318450	637.15	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230320	40.7	40.7	39.32	39.64	15298	39.64	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230320	41.1	41.1	39.29	39.98	30853	39.98	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230320	1838	1838	1796	1807.82	2104	1807.82	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230320	626.42	630.85	605.12	614.24	4123	614.24	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230320	49.05	49.05	47.4	47.6	1580	47.6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230320	230	234.9	220.85	229.9	110331	229.9	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230320	81	83.5	80.05	82.15	47681	82.15	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20230320	2126	2192.35	2080.05	2159.35	12379	2159.35	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230320	297.85	300	291	298.7	90064	298.7	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230320	152.35	153	146.4	146.75	146311	146.75	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230320	19.45	19.65	18.35	18.55	7947597	18.55	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20230320	389.25	394.95	375	380.2	62485	380.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230320	48	48.05	46.1	47.65	44736	47.65	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230320	20.4	20.65	19.8	19.95	28429	19.95	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20230320	277.75	284.4	269.1	272.05	131135	272.05	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230320	27.45	27.5	26.35	26.7	645342	26.7	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230320	20.65	22.35	20.35	22	74586	22	up	up	correct
VBL.NSE	Varun Beverages Limited	20230320	1315.4	1315.4	1291.5	1302.95	563951	1302.95	down	down	correct
VEDL.NSE	Vedanta Limited	20230320	281.05	283.3	275	279.9	8043963	279.9	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20230320	1546.95	1547	1515.8	1523.8	15786	1523.8	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20230320	158.95	159.4	154.5	156.4	49911	156.4	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230320	209.1	216.25	208	213	168223	213	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20230320	1610	1616	1579.3	1588.8	7124	1588.8	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20230320	83.9	84	80.5	81.55	48188	81.55	down	up	incorrect
VGUARD.NSE	V	20230320	249	260	243.15	247.5	110277	247.5	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230320	2596.05	2596.05	2563	2589.65	183	2589.65	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230320	2.5	2.5	2.5	2.5	0	2.5
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230320	327.15	333	322.6	330.75	18805	330.75	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230320	398.7	398.85	377.5	382.2	61824	382.2	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20230320	2.5	2.5	2.4	2.5	43049	2.5
VIKASECO.NSE	Vikas EcoTech Limited	20230320	2.7	2.7	2.6	2.6	2516717	2.6	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230320	3.5	3.5	3.3	3.4	5523315	3.4	down	up	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20230320	0.55	0.55	0.55	0.55	142578	0.55
VIKASWSP.NSE	Vikas WSP Limited	20230320	1.2	1.25	1.15	1.15	118862	1.15	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230320	300.9	301.9	291.85	294.4	17238	294.4	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230320	1766	1766.05	1710	1722.85	40909	1722.85	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230320	1580	1638.25	1578.4	1603.4	8678	1603.4	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230320	43.5	43.95	42.15	42.45	22519	42.45	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230320	342	351.95	335	343.3	21227	343.3	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230320	39.55	41.45	38.05	38.25	124237	38.25	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230320	571.6	592.8	565.9	571.85	162232	571.85	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230320	11.65	12.25	11.45	11.45	52535	11.45	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230320	355.55	358.85	348.1	350.4	37233	350.4	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230320	11.3	11.55	11.15	11.2	5512	11.2	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230320	0.45	0.45	0.4	0.4	4639465	0.4	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20230320	18.95	19.45	17.1	18.15	311563	18.15	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230320	272	272	258.6	260.85	72510	260.85	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230320	15.3	15.75	14.95	15	485275	15	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230320	0.9	0.9	0.8	0.85	210113	0.85	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230320	6.95	6.95	6.95	6.95	130688	6.95
VLSFINANCE.NSE	VLS Finance Limited	20230320	176.45	181.05	176.45	177.75	106229	177.75	up	up	correct
VMART.NSE	V	20230320	2350	2389	2230.6	2260.4	17891	2260.4	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230320	2744.85	2749	2581.2	2603.65	22836	2603.65	down	down	correct
VOLTAS.NSE	Voltas Limited	20230320	880.55	887	844	850.95	1001601	850.95	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230320	632	633.65	595.1	608.25	343200	608.25	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230320	367.9	386	362.7	381.45	141608	381.45	up	up	correct
VSTIND.NSE	VST Industries Limited	20230320	3185	3194.55	3100.05	3154.35	2234	3154.35	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230320	2122.6	2129.9	2100	2105.1	2303	2105.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230320	299.1	307.8	292.15	296.85	163253	296.85	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20230320	334.15	334.15	321	324.25	250680	324.25	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230320	55	55.5	54	54.5	55975	54.5	down	down	correct
WANBURY.NSE	Wanbury Limited	20230320	36.9	36.9	34.7	35.3	17327	35.3	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20230320	67.75	67.75	65.15	66	15885	66	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230320	298.1	301.9	297.9	298.15	7	298.15	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230320	74.9	75.25	72.05	72.6	112037	72.6	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230320	85.5	85.85	83.6	84.3	4620	84.3	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230320	198.8	200.95	192.2	195.1	398994	195.1	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230320	127.9	128.45	124.6	125.75	115571	125.75	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230320	263.05	269.95	263	264	1670	264	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20230320	66.95	66.95	63.5	63.95	382962	63.95	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230320	8385	8389.45	8200.1	8230.3	218	8230.3	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20230320	700	721	669.65	687.8	64153	687.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20230320	504.6	504.6	484	491.45	3931	491.45	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230320	1360	1360	1328.3	1342.45	101213	1342.45	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230320	19.65	19.9	19.1	19.55	3113	19.55	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20230320	242.25	243.5	237.85	240.85	13791	240.85	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230320	39.85	39.95	38.25	38.6	39115	38.6	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230320	80	80	75.3	79.85	2027	79.85	down	up	incorrect
WIPRO.NSE	Wipro Limited	20230320	375	375.95	365.15	367.15	4092377	367.15	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230320	170	170.7	166.05	168.85	549829	168.85	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20230320	406.15	415.95	393	395.8	258987	395.8	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20230320	95.9	95.9	90.2	93	29600	93	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230320	22.15	22.15	22.15	22.15	3165	22.15
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230320	500	509.95	491.05	504.05	135702	504.05	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20230320	57.1	59.75	55.55	57.25	270266	57.25	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230320	107	107	99.5	101.35	39553	101.35	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230320	676.35	707.9	642.25	691.6	238846	691.6	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230320	15.4	15.5	15	15.35	297633356	15.35	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20230320	510.75	522	503.9	516.1	3015	516.1	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230320	205	208.25	201.8	206.9	9491163	206.9	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20230320	3.75	4.1	3.75	3.95	532961	3.95	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230320	9.4	9.5	9	9.05	1234405	9.05	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20230320	84.1	86.1	82.6	84	144	84	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230320	3.9	4	3.65	3.85	113247	3.85	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230320	277	277	264	270	1099244	270	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20230320	294.05	309.8	294.05	307.05	2105258	307.05	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230320	89.5	89.5	84.85	85.3	21900	85.3	down	up	incorrect
ZOMATO.NSE	Zomato Limited	20230320	53.6	54.75	52.2	53.55	65578919	53.55	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230320	301.95	301.95	290	293.95	10321	293.95	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230320	126.1	126.3	121.55	122.1	86070	122.1	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20230320	1494.95	1522.5	1469.65	1475.65	19567	1475.65	down	down	correct