CollectAI

close-nse_india_stocks

2023/04/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230420	82.25	82.25	82.25	82.25	83218	82.25
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230420	20	20	20	20	1444	20
3MINDIA.NSE	3M India Limited	20230420	22878	22878	22540	22627.85	3268	22627.85	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20230420	24.15	24.8	22.9	23.85	9721	23.85	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230420	293.3	298	292.45	296.85	19330	296.85	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230420	168.15	168.85	165.05	166.3	66424	166.3	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230420	6.7	6.7	6.7	6.7	95651	6.7
AAKASH.NSE	Aakash Exploration Services Limited	20230420	6.55	6.75	6.45	6.6	114436	6.6	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230420	28.3	28.3	28.3	28.3	51736	28.3
AARON.NSE	Aaron Industries Limited	20230420	228.35	228.35	217.05	219.55	13687	219.55	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20230420	426.2	426.2	426.2	426.2	542124	426.2
AARTIIND.NSE	Aarti Industries Limited	20230420	547.4	549.15	542.65	544.1	175258	544.1	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20230420	591.9	607.95	578.35	583.6	13873	583.6	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230420	22.75	23.4	22.4	22.75	13101	22.75
AARVI.NSE	Aarvi Encon Limited	20230420	131.4	134	129.7	130.75	9655	130.75	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230420	1759.7	1759.7	1759.7	1759.7	601009	1759.7
ABAN.NSE	Aban Offshore Limited	20230420	38.2	38.2	38.2	38.2	102100	38.2
ABB.NSE	ABB India Limited	20230420	3212	3231.75	3178	3184.3	276351	3184.3	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20230420	22733.95	22823.95	22548.55	22577.75	6245	22577.75	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230420	161.2	164	160.2	161.3	3457309	161.3	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230420	220.8	220.8	220.8	220.8	1078556	220.8
ABMINTLLTD.NSE	ABM International Limited	20230420	47.6	47.6	47.6	47.6	731	47.6
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230420	42.89	42.89	41.6	42.24	12700	42.24	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230420	39.5	39.9	39.5	39.6	3710	39.6	up	up	correct
ACC.NSE	ACC Limited	20230420	1750	1758.9	1735	1738.1	256370	1738.1	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230420	1391.8	1391.8	1391.8	1391.8	98315	1391.8
ACCURACY.NSE	Accuracy Shipping Limited	20230420	16.45	16.5	15.75	15.85	395119	15.85	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230420	415.4	415.4	408.7	411.65	312135	411.65	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230420	1855	1878.9	1836.85	1842.9	2015605	1842.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230420	937	948.9	925	933.05	1181637	933.05	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230420	663	678.5	661.2	666.1	5007721	666.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20230420	187.3	187.3	187.3	187.3	11054390	187.3
ADANITRANS.NSE	Adani Transmission Limited	20230420	1020	1025	1007.05	1011.1	296610	1011.1	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20230420	759.9	773	757	767.35	32699	767.35	up	up	correct
ADL.NSE	Archidply Decor Limited	20230420	66.2	66.2	66.2	66.2	1	66.2
ADORWELD.NSE	Ador Welding Limited	20230420	1019	1019	1019	1019	157430	1019
ADROITINFO.NSE	Adroit Infotech Limited	20230420	24.8	24.95	23.75	24.25	23821	24.25	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230420	80.7	82.05	80.5	81.05	56394	81.05	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230420	78	79.9	76.45	78.7	53675	78.7	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230420	252.65	259	250	257.4	58506	257.4	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230420	392.4	393.95	386.5	388.2	184310	388.2	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230420	918.5	922	906.5	908.7	198587	908.7	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230420	598.05	613	597	600.85	54742	600.85	up	up	correct
AGRITECH.NSE	Agri	20230420	97.45	98.05	94	94.6	8264	94.6	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230420	38.5	38.55	37.45	37.65	37747	37.65	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20230420	96.5	98.65	93.4	95.05	15667	95.05	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230420	113.05	113.05	113.05	113.05	11290	113.05
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230420	530.95	535	517.25	519.45	35591	519.45	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230420	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230420	2759.95	2780	2734	2746.2	44180	2746.2	down	down	correct
AIRAN.NSE	Airan Limited	20230420	15.15	15.3	14.9	15	44338	15	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230420	1308.6	1308.6	1290.3	1299.9	94422	1299.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230420	309.15	309.15	309.15	309.15	27173	309.15
AJOONI.NSE	Ajooni Biotech Limited	20230420	4.9	4.9	4.8	4.85	202599	4.85	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230420	0.85	0.85	0.85	0.85	0	0.85
AKASH.NSE	Akash Infra	20230420	27.2	27.2	26	26.1	30624	26.1	down	down	correct
AKG.NSE	AKG Exim Limited	20230420	31.8	31.8	31.8	31.8	6120	31.8
AKSHARCHEM.NSE	AksharChem (India) Limited	20230420	228.2	228.2	228.2	228.2	3594	228.2
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230420	9.2	9.5	9.05	9.2	196872	9.2
AKZOINDIA.NSE	Akzo Nobel India Limited	20230420	2306.05	2306.05	2306.05	2306.05	19891	2306.05
ALANKIT.NSE	Alankit Limited	20230420	8.8	8.9	8.6	8.7	78051	8.7	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230420	591.25	605.95	591.25	600.1	2391	600.1	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20230420	61.95	62.4	61	61.15	73296	61.15	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230420	804	805	786.15	790.5	10549	790.5	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230420	102.5	103.75	98.45	101.25	22827	101.25	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230420	3340.7	3398.95	3340	3355.9	259756	3355.9	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230420	2443.25	2443.25	2443.25	2443.25	25858	2443.25
ALLCARGO.NSE	Allcargo Logistics Limited	20230420	281	284.7	271.1	274.5	60322	274.5	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230420	482	482	470	474.85	13862	474.85	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230420	68.2	68.2	68.2	68.2	8683	68.2
ALOKINDS.NSE	Alok Industries Limited	20230420	11.75	12.4	11.4	11.95	21230567	11.95	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20230420	61.9	63.45	60.2	61.95	77097	61.95	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230420	218.85	220.9	212.6	215.6	6995	215.6	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20230420	1.3	1.3	1.3	1.3	6254	1.3
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230420	614.1	614.95	596.55	600.45	347794	600.45	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230420	1835	1871.25	1828	1854.45	57193	1854.45	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230420	1517.85	1531.6	1490.85	1519.7	11914	1519.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230420	380.5	382.3	378.1	380.7	4345134	380.7	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20230420	52.85	54.05	52.65	53.4	12212	53.4	up	up	correct
AMIORG.NSE	Ami Organics Limited	20230420	1057	1075	1038.05	1064.35	113102	1064.35	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230420	23.6	24.25	23.5	24.15	16582	24.15	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230420	624	624	624	624	16810	624
ANANTRAJ.NSE	Anant Raj Limited	20230420	135.95	137	133.55	135.65	1167640	135.65	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230420	99	99	99	99	0	99
ANDHRAPAP.NSE	Andhra Paper Limited	20230420	458.1	458.1	458.1	458.1	95591	458.1
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230420	114.65	114.65	114.65	114.65	163403	114.65
ANDREWYU.NSE	Andrew Yule & Company Limited	20230420	21.55	21.75	21.25	21.45	75420	21.45	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230420	32.7	32.7	32.7	32.7	77156	32.7
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230420	4.5	4.5	4.5	4.5	114582	4.5
ANMOL.NSE	Anmol India Limited	20230420	224	226.2	223.65	225.05	61762	225.05	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230420	9.7	9.7	9.7	9.7	0	9.7
ANTGRAPHIC.NSE	Antarctica Limited	20230420	0.7	0.7	0.65	0.7	110978	0.7
ANUP.NSE	The Anup Engineering Limited	20230420	1091.1	1120	1085	1105.3	13246	1105.3	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230420	1032.15	1032.15	1032.15	1032.15	554789	1032.15
APARINDS.NSE	Apar Industries Limited	20230420	2687	2845	2660.1	2808	286623	2808	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20230420	178.75	181.75	175.05	179.65	14584	179.65	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230420	530.8	530.8	530.8	530.8	125885	530.8
APEX.NSE	Apex Frozen Foods Limited	20230420	200.95	201.75	199	199.7	67750	199.7	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230420	1234	1251.75	1213	1225.1	284286	1225.1	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230420	534.45	537.05	527.35	532.8	120101	532.8	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230420	316	319	308.8	310.25	56991	310.25	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230420	4320.3	4358.85	4233.15	4348.4	484281	4348.4	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230420	588.5	588.5	588.5	588.5	40657	588.5
APOLLOTYRE.NSE	Apollo Tyres Limited	20230420	332.5	332.5	332.5	332.5	890325	332.5
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230420	1480	1532.3	1355.05	1385.35	45399	1385.35	down	down	correct
APTECHT.NSE	Aptech Limited	20230420	451.35	451.35	451.35	451.35	670153	451.35
APTUS.NSE	Aptus Value Housing Finance India Limited	20230420	256.8	259	253.2	255.1	194591	255.1	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230420	72.9	72.9	72.9	72.9	131245	72.9
ARCHIES.NSE	Archies Limited	20230420	20.45	20.75	19.7	20.25	121580	20.25	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230420	34	34	32.1	33.1	2047	33.1	down	down	correct
ARIES.NSE	Aries Agro Limited	20230420	178.1	179.05	172.25	175.9	78378	175.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230420	40	40.75	39.55	40.55	50955	40.55	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230420	215.45	217	214.1	215.05	124146	215.05	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20230420	1469.45	1469.45	1411	1431.55	4624	1431.55	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230420	43.2	43.2	43.2	43.2	39426	43.2
ARROWGREEN.NSE	Arrow Greentech Limited	20230420	262.2	274.7	255	262.65	29910	262.65	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20230420	6	6.1	5.95	6	129709	6
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230420	22.25	22.25	22.25	22.25	0	22.25
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230420	75.55	76.35	74.3	76.05	168119	76.05	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230420	124.5	124.5	124.5	124.5	1455	124.5
ARVIND.NSE	Arvind Limited	20230420	94.75	97.6	94.65	96.25	833664	96.25	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20230420	290.45	297.7	289.2	293.7	145089	293.7	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20230420	316.35	322.5	313.5	318.35	27733	318.35	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230420	473	477.7	462.5	463.2	94288	463.2	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230420	218.45	218.45	218.45	218.45	14493	218.45
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230420	320	320	311.05	314.5	7953	314.5	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230420	368.5	374.7	368.25	368.75	9175	368.75	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230420	132.75	136	131	132.7	488671	132.7	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20230420	176.6	187.25	171.65	181.75	355802	181.75	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20230420	14	14.45	13.65	14	121142	14
ASHOKA.NSE	Ashoka Buildcon Limited	20230420	85.15	86.85	84	85.3	1561747	85.3	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230420	137.7	137.7	137.7	137.7	5403540	137.7
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230420	145.55	160.65	145.4	159.25	40580	159.25	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20230420	2809.7	2809.7	2809.7	2809.7	760943	2809.7
ASIANTILES.NSE	Asian Granito India Limited	20230420	48.95	48.95	48.95	48.95	3617552	48.95
ASPINWALL.NSE	Aspinwall and Company Limited	20230420	205.1	205.2	201.3	202.8	1001	202.8	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230420	1347.2	1399	1347.2	1377.6	16991	1377.6	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20230420	256.8	256.8	250.7	254.8	1358094	254.8	down	down	correct
ASTRAL.NSE	Astral Limited	20230420	1432.85	1432.85	1432.85	1432.85	151833	1432.85
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230420	258.3	261.5	256.6	257.85	102405	257.85	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230420	3195.65	3195.65	3195.65	3195.65	9171	3195.65
ASTRON.NSE	Astron Paper & Board Mill Limited	20230420	25.45	26	24.85	25.25	47038	25.25	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230420	838.25	838.25	838.25	838.25	6379	838.25
ATGL.NSE	Adani Total Gas Limited	20230420	932	939	920.7	928.2	345856	928.2	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230420	15.8	15.95	15.05	15.25	13986	15.25	down	down	correct
ATUL.NSE	Atul Ltd	20230420	6933.95	7016.15	6909.05	6954.7	24545	6954.7	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20230420	421.9	434	416.4	417.8	516957	417.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230420	678.6	678.6	678.6	678.6	1555474	678.6
AURIONPRO.NSE	Aurionpro Solutions Limited	20230420	338	342.35	338	339.85	31837	339.85	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230420	591.3	594.6	578.25	580.75	2249209	580.75	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230420	57.1	57.1	57.1	57.1	62854	57.1
AUTOAXLES.NSE	Automotive Axles Limited	20230420	2371	2396.05	2364.05	2382.15	4259	2382.15	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20230420	72.55	72.55	72.55	72.55	32560	72.55
AUTOLITIND.NSE	Autolite (India) Limited	20230420	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230420	501.05	501.05	501.05	501.05	208497	501.05
AVANTIFEED.NSE	Avanti Feeds Limited	20230420	364.5	367.8	363	364.35	57923	364.35	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230420	84.8	86.25	83.9	84.95	85538	84.95	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230420	259.1	260	254.55	255.9	58389	255.9	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230420	874.8	875.6	864.15	868.75	19443671	868.75	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20230420	425	426.05	424.25	425	817	425
AYMSYNTEX.NSE	AYM Syntex Limited	20230420	70.5	72.8	68.35	69.7	43363	69.7	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230420	11.2	11.2	10.88	10.89	3728	10.89	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230420	309.25	314.55	296.05	300.95	44335	300.95	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20230420	52.08	52.08	51.49	51.72	45449	51.72	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230420	81	81	79.53	79.69	1675	79.69	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230420	190.6	193.25	187.25	187.54	4502	187.54	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230420	279	279	275	275.84	9129	275.84	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230420	85.95	88	84	84.05	1738	84.05	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230420	4.35	4.35	4.35	4.35	88054	4.35
BAJAJ.NSE	AUTO	20230420	4265.8	4265.8	4265.8	4265.8	409106	4265.8
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230420	155.85	156.6	154.3	155.9	70534	155.9	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230420	1084.9	1099	1076.3	1080.95	458009	1080.95	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230420	1333.95	1341.35	1325.05	1333.4	467602	1333.4	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230420	15.05	15.15	14.4	14.45	15040963	14.45	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230420	6349.95	6450	6310	6401.25	52033	6401.25	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230420	5947.75	5947.75	5947.75	5947.75	436594	5947.75
BALAJITELE.NSE	Balaji Telefilms Limited	20230420	40.25	41	39.9	40.1	31745	40.1	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230420	2346.2	2346.2	2346.2	2346.2	138972	2346.2
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230420	552.15	552.15	536.9	539.5	1863	539.5	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230420	38.65	39.05	35.35	35.35	107689	35.35	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230420	2035	2049.45	2016.1	2041.8	117879	2041.8	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20230420	0.8	0.8	0.8	0.8	1530712	0.8
BANG.NSE	Bang Overseas Limited	20230420	39.7	39.85	39	39.7	4883	39.7
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230420	115.05	115.8	114.4	114.8	98332	114.8	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230420	71	74.3	70	73.55	33599	73.55	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230420	423.8	427	415.5	416.6	2678727	416.6	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230420	79.9	90.75	79.3	80.3	194635	80.3	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20230420	2803	2803	2760.3	2765.3	344	2765.3	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20230420	245	247	240	244.1	147407	244.1	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230420	214.35	214.35	214.35	214.35	8783820	214.35
BANKA.NSE	Banka BioLoo Limited	20230420	78.4	80.15	77	77.9	13161	77.9	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230420	177.1	178.8	176.4	177.75	22346297	177.75	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230420	425.5	427.98	425.5	427.06	357357	427.06	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20230420	80.45	81.2	78.3	78.95	7344191	78.95	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230420	143	149.4	142.65	147.5	62140	147.5	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230420	632.7	641.35	617.55	624.4	83085	624.4	down	up	incorrect
BASF.NSE	BASF India Limited	20230420	2379	2396.95	2325	2336.6	16650	2336.6	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230420	40.9	40.9	40.9	40.9	101145	40.9
BATAINDIA.NSE	Bata India Limited	20230420	1434	1470	1419.9	1458.85	678608	1458.85	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230420	4105.95	4117.95	4064.65	4072.2	4960	4072.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230420	2710	2714.05	2675.65	2693.1	11597	2693.1	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230420	923.4	923.4	923.4	923.4	53150	923.4
BCG.NSE	Brightcom Group Limited	20230420	13.3	13.3	13.3	13.3	2201513	13.3
BCLIND.NSE	BCL Industries Limited	20230420	439.1	439.1	439.1	439.1	23022	439.1
BCP.NSE	B.C. Power Controls Limited	20230420	4.15	4.15	4	4.1	154138	4.1	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20230420	971.45	971.45	971.45	971.45	486767	971.45
BEARDSELL.NSE	Beardsell Limited	20230420	22.7	22.8	21.75	22.2	16564	22.2	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230420	600	600	583.65	586.35	300096	586.35	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230420	57.7	57.7	55.85	56.05	2230	56.05	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230420	101.5	103.3	101.35	102.85	13241812	102.85	up	up	correct
BEML.NSE	BEML Limited	20230420	1240.55	1240.55	1212	1213.6	48696	1213.6	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230420	103.2	103.35	101.75	101.95	201296	101.95	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230420	576.15	579.55	573.8	576.8	252730	576.8	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20230420	1130.5	1133.95	1101.1	1106.4	28216	1106.4	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230420	404.6	412.15	399.15	403.1	47126	403.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230420	327.7	329.45	325.9	328.4	68496	328.4	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230420	2.65	2.65	2.65	2.65	0	2.65
BGRENERGY.NSE	BGR Energy Systems Limited	20230420	52.05	53.6	51.8	52	96209	52	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230420	144.2	144.2	137.35	138.85	5379	138.85	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230420	47.9	47.95	47	47.3	2919	47.3	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230420	4.55	4.55	4.55	4.55	829805	4.55
BHARATFORG.NSE	Bharat Forge Limited	20230420	780.65	791	776	787.65	739652	787.65	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230420	123.5	123.5	121.3	121.75	30550	121.75	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230420	9497.9	9497.9	9273.5	9408.5	747	9408.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230420	163.65	163.65	163.65	163.65	644656	163.65
BHARTIARTL.NSE	Bharti Airtel Limited	20230420	764.65	764.65	764.65	764.65	2355391	764.65
BHEL.NSE	Bharat Heavy Electricals Limited	20230420	75.4	75.4	75.4	75.4	10816436	75.4
BIGBLOC.NSE	Bigbloc Construction Limited	20230420	133.3	133.3	129.15	130.45	38067	130.45	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230420	176.1	186.5	176.1	180.65	4573	180.65	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230420	21	21.35	20.6	20.85	78640	20.85	down	up	incorrect
BIOCON.NSE	Biocon Limited	20230420	229.1	230.8	223.6	229.5	6044262	229.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230420	45.7	46.1	45.5	45.55	15188	45.55	down	down	correct
BIRET.NSE	RR	20230420	280	280	275.52	279.48	55603	279.48	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230420	129.2	131.8	129.2	130.2	24335	130.2	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230420	914.85	918	898.65	905.6	37213	905.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230420	51.6	52.05	50.75	51.85	68411	51.85	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230420	4.6	4.6	4.6	4.6	0	4.6
BKMINDST.NSE	BKM Industries Limited	20230420	1.05	1.05	1.05	1.05	0	1.05
BLBLIMITED.NSE	BLB Limited	20230420	22.8	23.55	22.65	22.95	52148	22.95	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230420	76.95	77.4	76.1	76.55	68150	76.55	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230420	36.05	36.05	36.05	36.05	386903	36.05
BLS.NSE	BLS International Services Limited	20230420	169.3	169.3	169.3	169.3	1831241	169.3
BLUECHIP.NSE	Blue Chip India Limited	20230420	0.3	0.3	0.3	0.3	0	0.3
BLUEDART.NSE	Blue Dart Express Limited	20230420	6068.7	6068.7	6068.7	6068.7	25617	6068.7
BLUESTARCO.NSE	Blue Star Limited	20230420	1468.65	1468.65	1468.65	1468.65	72140	1468.65
BODALCHEM.NSE	Bodal Chemicals Limited	20230420	67.75	67.75	67.75	67.75	115057	67.75
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230420	84.55	85	82.8	83.2	829736	83.2	down	down	correct
BOROLTD.NSE	Borosil Limited	20230420	398	398	398	398	121491	398
BORORENEW.NSE	Borosil Renewables Limited	20230420	449.7	449.7	449.7	449.7	1191417	449.7
BOSCHLTD.NSE	Bosch Limited	20230420	18700	18836.2	18686.2	18740.55	5156	18740.55	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230420	342	342	342	342	2432012	342
BPL.NSE	BPL Limited	20230420	58.8	62.3	58.2	60.5	138761	60.5	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230420	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230420	499	502.45	494.55	499	52202	499
BRITANNIA.NSE	Britannia Industries Limited	20230420	4293.85	4293.85	4293.85	4293.85	163983	4293.85
BRNL.NSE	Bharat Road Network Limited	20230420	28.75	31.35	28.25	29.7	121177	29.7	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20230420	67.5	69	66.8	67.3	16941	67.3	down	down	correct
BSE.NSE	BSE Limited	20230420	456.5	457.45	447.2	449.85	365099	449.85	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230420	350.9	361.1	350.9	360.55	49062	360.55	up	up	correct
BSL.NSE	BSL Limited	20230420	173.1	173.1	173.1	173.1	2370	173.1
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230420	54	55	53.71	54.04	16264	54.04	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230420	20.45	20.7	19.79	19.86	61418	19.86	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230420	258.1	258.1	258.1	258.1	903233	258.1
BURNPUR.NSE	Burnpur Cement Limited	20230420	5.1	5.1	4.85	5	113250	5	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230420	1170.35	1170.35	1170.35	1170.35	1066	1170.35
BVCL.NSE	Barak Valley Cements Limited	20230420	28.3	28.65	27.1	27.45	7101	27.45	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230420	38.75	38.75	38.75	38.75	48349	38.75
CALSOFT.NSE	California Software Company Limited	20230420	13.05	13.55	12.8	12.9	41753	12.9	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230420	174	174	174	174	666209	174
CAMS.NSE	Computer Age Management Services Limited	20230420	2119	2123.9	2096.65	2102.1	35163	2102.1	down	down	correct
CANBK.NSE	Canara Bank	20230420	295.7	297.9	295.05	296.65	3807652	296.65	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230420	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230420	564	570.05	561.1	563.35	259117	563.35	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230420	998.5	1010	967	983.3	19310	983.3	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230420	128.5	129.35	125.55	126.35	146019	126.35	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230420	676.5	676.5	676.5	676.5	239614	676.5
CAPTRUST.NSE	Capital Trust Limited	20230420	71.85	71.85	67.15	68.3	14145	68.3	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230420	988.85	1049.8	975.4	1037.25	260541	1037.25	up	up	correct
CAREERP.NSE	Career Point Limited	20230420	225.45	225.45	219.1	222.35	72908	222.35	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20230420	651.1	666.8	645	648.35	38127	648.35	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230420	391.3	391.3	391.3	391.3	40479	391.3
CASTROLIND.NSE	Castrol India Limited	20230420	116.9	116.9	116.9	116.9	507833	116.9
CCCL.NSE	Consolidated Construction Consortium Limited	20230420	1.3	1.3	1.25	1.25	90191	1.25	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230420	7.15	7.6	7.15	7.3	54248	7.3	up	up	correct
CCL.NSE	CCL Products (India) Limited	20230420	561.7	561.7	553	556.05	216275	556.05	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230420	1001	1014.5	997.65	1010.85	274159	1010.85	up	up	correct
CEATLTD.NSE	CEAT Limited	20230420	1431.95	1441	1401.05	1409.1	67178	1409.1	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230420	14.15	14.6	14.1	14.35	59870	14.35	up	up	correct
CENTENKA.NSE	Century Enka Limited	20230420	372.95	375	368.6	370.35	18974	370.35	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230420	9.2	10.9	8.95	10.55	1195053	10.55	up	up	correct
CENTRALBK.NSE	Central Bank of India	20230420	27.05	27.05	27.05	27.05	4463158	27.05
CENTRUM.NSE	Centrum Capital Limited	20230420	18.9	19	18.35	18.45	195789	18.45	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230420	780.05	795.3	776.05	785.4	5228	785.4	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230420	528	531.45	512.8	519.65	152994	519.65	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230420	684.85	685	675.8	679.35	151109	679.35	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230420	6369	6369	6265	6283.95	10804	6283.95	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230420	7.55	7.55	7.55	7.55	740274	7.55
CESC.NSE	CESC Limited	20230420	68.6	68.9	67.9	68.2	745391	68.2	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230420	632.85	645	620.15	632.95	38392	632.95	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230420	299.5	302.1	295.35	300.15	756367	300.15	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230420	369	383	366.5	368.7	366132	368.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230420	282.95	283.6	276.1	276.8	1346550	276.8	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20230420	270	279.9	269.05	276.5	10097	276.5	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230420	265	270	263.1	264.2	42326	264.2	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20230420	281.05	285.7	275.3	279.3	16729	279.3	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230420	417	424.4	417	423.3	55623	423.3	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230420	263.5	277.5	261.75	275.45	2973154	275.45	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230420	846.9	850.7	838.75	843.3	554220	843.3	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230420	576.65	583.4	576.6	580.05	71723	580.05	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230420	795	805.5	778.6	802.4	77300	802.4	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20230420	95.55	96.85	93.65	96.2	12843	96.2	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20230420	12.45	12.65	11.85	12.1	42954	12.1	down	down	correct
CIPLA.NSE	Cipla Limited	20230420	912	913.7	898.95	904	4446056	904	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230420	1413.75	1413.75	1413.75	1413.75	22678	1413.75
CLEDUCATE.NSE	CL Educate Limited	20230420	55.35	56.95	54.55	54.85	38753	54.85	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20230420	344	347.25	336.4	339.95	21758	339.95	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230420	179.95	184.85	176.2	178	379287	178	down	down	correct
CMICABLES.NSE	CMI Limited	20230420	12.9	13.1	12.7	12.75	9190	12.75	down	down	correct
COALINDIA.NSE	Coal India Limited	20230420	229.9	231.5	229.1	229.55	2588193	229.55	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230420	487.3	487.3	487.3	487.3	400849	487.3
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230420	32.55	32.85	31.65	31.8	801023	31.8	down	down	correct
COFORGE.NSE	Coforge Limited	20230420	3920	4003	3800.25	3813.45	897812	3813.45	down	down	correct
COLPAL.NSE	Colgate	20230420	1528.5	1539.75	1520.05	1536.65	125079	1536.65	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20230420	14.05	14.05	14.05	14.05	157508	14.05
COMPUSOFT.NSE	Compucom Software Limited	20230420	17.9	18.35	17.7	18	27014	18	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20230420	616.95	623.8	608.2	611.6	3480543	611.6	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20230420	59.8	60.9	59.1	59.35	613405	59.35	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230420	108.45	108.45	104.1	106.85	1089	106.85	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230420	571.35	571.35	571.35	571.35	39330	571.35
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230420	33.7	34.4	32.55	32.9	57534	32.9	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20230420	68.5	68.75	67.3	67.6	22327	67.6	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230420	947.1	953.95	927.5	930.6	317673	930.6	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20230420	3.9	4	3.8	3.95	19676	3.95	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20230420	41.46	41.46	40.76	40.94	2056407	40.94	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230420	3076.85	3076.85	3076.85	3076.85	14169	3076.85
CREATIVE.NSE	Creative Newtech Limited	20230420	412.9	428	406.7	418.55	75629	418.55	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20230420	4.35	4.55	4.35	4.55	180	4.55	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20230420	988.45	1010.2	979.85	992.45	88781	992.45	up	up	correct
CREST.NSE	Crest Ventures Limited	20230420	161.85	161.85	161.85	161.85	2578	161.85
CRISIL.NSE	CRISIL Limited	20230420	3355.05	3360.45	3301	3307.35	13759	3307.35	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230420	292.5	294.7	290.65	293.7	1398764	293.7	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20230420	278.6	289.8	276.7	288.35	941089	288.35	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230420	52.65	52.65	52.65	52.65	7744	52.65
CUB.NSE	City Union Bank Limited	20230420	128.7	128.7	128.7	128.7	6115391	128.7
CUBEXTUB.NSE	Cubex Tubings Limited	20230420	45.45	45.8	41.2	41.5	120865	41.5	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230420	1504	1564	1504	1559.9	1232877	1559.9	up	up	correct
CUPID.NSE	Cupid Limited	20230420	267.05	272	266.4	269.4	24781	269.4	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230420	15.8	15.9	15.35	15.8	11614	15.8
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230420	121.75	122	119.7	119.9	24873	119.9	down	down	correct
CYIENT.NSE	Cyient Limited	20230420	1068.7	1105	1064	1091.25	398004	1091.25	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230420	108.05	111.3	106.65	108.1	4729228	108.1	up	up	correct
DABUR.NSE	Dabur India Limited	20230420	520.05	526.25	518.8	525.3	2688051	525.3	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230420	2052.5	2052.5	2052.5	2052.5	658804	2052.5
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230420	373.65	379.6	368.75	373.6	229699	373.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230420	42.3	42.3	42.3	42.3	11601	42.3
DANGEE.NSE	Dangee Dums Limited	20230420	14.75	14.75	14.75	14.75	121933	14.75
DATAMATICS.NSE	Datamatics Global Services Limited	20230420	298	298	292.8	294.55	34947	294.55	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230420	112	114	109.4	110.45	178669	110.45	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230420	179.6	180.15	178.1	178.55	180597	178.55	down	down	correct
DBREALTY.NSE	D B Realty Limited	20230420	90.35	90.35	90.35	90.35	291930	90.35
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230420	23.75	23.75	23.75	23.75	32928	23.75
DCAL.NSE	Dishman Carbogen Amcis Limited	20230420	135	139.4	132.85	137.75	989692	137.75	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230420	102.6	103.75	101.65	101.85	1169108	101.85	down	down	correct
DCM.NSE	DCM Limited	20230420	67	69.85	65.8	66.85	92442	66.85	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230420	7.25	7.25	6.6	7.25	142230	7.25
DCMNVL.NSE	DCM Nouvelle Limited	20230420	155.1	155.1	155.1	155.1	22471	155.1
DCMSHRIRAM.NSE	DCM Shriram Limited	20230420	826.5	827.8	797	799.45	43513	799.45	down	down	correct
DCW.NSE	DCW Limited	20230420	45.35	45.85	45	45.05	311436	45.05	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20230420	452.5	463	452.5	460.1	51697	460.1	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230420	618	618.45	596.3	599.35	508464	599.35	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230420	1848.45	1862.7	1835	1837.5	128967	1837.5	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230420	123	123.55	116.1	117.25	12809	117.25	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20230420	148.6	148.6	148.6	148.6	103246	148.6
DELPHIFX.NSE	Delphi World Money Limited	20230420	352.4	352.4	330.55	337.95	3366	337.95	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230420	190.55	190.55	190.55	190.55	4279467	190.55
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230420	77.3	79.5	76.55	77.5	4273	77.5	up	up	correct
DEN.NSE	DEN Networks Limited	20230420	29.6	29.9	29.3	29.55	475817	29.55	down	up	incorrect
DENORA.NSE	De Nora India Limited	20230420	1145	1164.3	1111	1148.5	49991	1148.5	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20230420	160.9	160.9	160.9	160.9	844241	160.9
DGCONTENT.NSE	Digicontent Limited	20230420	14.95	15.5	14.55	15.25	3586	15.25	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230420	246.15	246.15	246.15	246.15	584711	246.15
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230420	16.45	16.7	16.25	16.35	929878	16.35	down	down	correct
DHANI.NSE	Dhani Services Limited	20230420	38.35	38.7	37.7	38.05	1253776	38.05	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20230420	647.35	647.35	647.35	647.35	3352	647.35
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230420	9.3	9.35	9.05	9.05	8517	9.05	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230420	614.7	614.7	614.7	614.7	295	614.7
DIAMONDYD.NSE	Prataap Snacks Limited	20230420	701.3	701.3	701.3	701.3	5743	701.3
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230420	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230420	422	422	412.6	418.9	3371	418.9	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230420	19.8	20.2	19.8	19.95	37589	19.95	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230420	13.55	13.85	13.4	13.7	4786597	13.7	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230420	3334.7	3337	3193.85	3203.1	1041734	3203.1	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230420	2982.55	3029.4	2982.55	2987.55	347632	2987.55	up	up	correct
DLF.NSE	DLF Limited	20230420	421	425.1	412.6	414.45	4284718	414.45	down	down	correct
DLINKINDIA.NSE	D	20230420	245	248	242.1	244.95	97076	244.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230420	3476.2	3476.2	3476.2	3476.2	137553	3476.2
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230420	2.55	2.6	2.45	2.6	54877	2.6	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20230420	478.75	478.75	478.75	478.75	17434	478.75
DOLLAR.NSE	Dollar Industries Limited	20230420	354.55	354.55	354.55	354.55	754112	354.55
DONEAR.NSE	Donear Industries Limited	20230420	91	95.35	90.8	92.4	368620	92.4	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230420	324.75	331	319.25	328.45	12224	328.45	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20230420	10.35	10.65	10.15	10.4	92841	10.4	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20230420	410	419.95	406	417.15	5371	417.15	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230420	42.15	42.2	40	40.05	7451	40.05	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20230420	308.45	310.5	305	306.55	36214	306.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230420	4916	4916	4822.25	4858.2	635165	4858.2	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230420	376.45	376.45	376.45	376.45	28318	376.45
DTIL.NSE	Dhunseri Tea & Industries Limited	20230420	195.3	195.3	195.3	195.3	3272	195.3
DUCON.NSE	Ducon Infratechnolgies Limited	20230420	7.15	7.15	6.8	7.05	143037	7.05	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230420	224	224	224	224	6245	224
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230420	97.45	97.8	94.85	95.3	1791098	95.3	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230420	2947	3023.45	2900.1	2956.35	25168	2956.35	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20230420	303.15	303.15	303.15	303.15	153579	303.15
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230420	44.85	45.6	44.7	45.05	2666093	45.05	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230420	2.05	2.05	1.95	2	18945	2	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20230420	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230420	4399.99	4399.99	4399.99	4399.99	1	4399.99
EBBETF0425.NSE	Edelweiss Amc Ltd	20230420	1122.5	1127	1122.5	1124.85	9092	1124.85	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230420	1264.29	1264.99	1261.31	1264.66	10476	1264.66	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230420	1128.75	1128.76	1125.63	1128.71	8523	1128.71	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230420	1289	1297.45	1272	1276.6	36977	1276.6	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230420	56.65	58.4	56.2	57.5	951810	57.5	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230420	1.8	1.8	1.8	1.8	3887	1.8
EICHERMOT.NSE	Eicher Motors Limited	20230420	3308.7	3308.7	3220.05	3246.95	483653	3246.95	down	down	correct
EIDPARRY.NSE	E.I.D.	20230420	511.55	513.6	505.7	506.7	147646	502.7	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230420	455.65	466.65	447.25	451.75	13669	451.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20230420	169.55	169.55	169.55	169.55	499983	169.55
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230420	412.4	412.45	396.05	400.35	5606	400.35	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230420	103.35	104.7	101	101.7	476992	101.7	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230420	446.5	453.8	442.5	448.15	231760	448.15	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230420	34.65	34.65	34.65	34.65	1116696	34.65
ELECTHERM.NSE	Electrotherm (India) Limited	20230420	60.45	60.45	60.45	60.45	464952	60.45
ELGIEQUIP.NSE	Elgi Equipments Limited	20230420	510.05	514.9	501.6	507.65	417004	507.65	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230420	37.65	38.1	36.6	37.3	35959	37.3	down	down	correct
EMAMILTD.NSE	Emami Limited	20230420	363.9	367.3	362.3	362.95	189323	362.95	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230420	121.5	121.5	119.4	120.5	11165	120.5	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20230420	68.25	69.25	67.8	68.2	15456	68.2	down	up	incorrect
EMCO.NSE	EMCO Limited	20230420	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20230420	71	80.2	71	80.2	611410	80.2	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20230420	85.9	86	84.2	84.4	7047	84.4	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230420	1251.8	1266.25	1236	1260.95	12600	1260.95	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230420	17.5	17.6	17	17.1	25151	17.1	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230420	78.1	80.95	77.8	80.6	3180710	80.6	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230420	124	127.1	121.1	123.55	41000	123.55	down	down	correct
EPL.NSE	EPL Limited	20230420	164	164	160.1	160.7	179565	160.7	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230420	70.5	72	69	69.6	6910521	69.6	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20230420	620	624	613	619.25	15855	619.25	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20230420	24.3	24.5	24.05	24.1	79552	24.1	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230420	3378.2	3378.2	3378.2	3378.2	5023	3378.2
ESCORTS.NSE	Escorts Limited	20230420	2010	2010	1975	1982.45	255153	1982.45	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230420	8.5	8.5	8.5	8.5	91643	8.5
ESTER.NSE	Ester Industries Limited	20230420	104.05	108.8	102.75	107.5	80409	107.5	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20230420	302.05	302.05	302.05	302.05	34287	302.05
EVERESTIND.NSE	Everest Industries Limited	20230420	776.85	860	772.75	840.45	158595	840.45	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20230420	0.4	0.45	0.4	0.45	2940992	0.45	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20230420	868.85	885	868.05	883.3	5324	883.3	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20230420	188.1	188.1	188.1	188.1	1213870	188.1
EXPLEOSOL.NSE	Expleo Solutions Limited	20230420	1250.45	1250.45	1250.45	1250.45	4315	1250.45
EXXARO.NSE	Exxaro Tiles Limited	20230420	120.3	120.35	116.8	117.25	34328	117.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230420	330.9	334.95	321.6	325	1049812	325	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230420	1154	1185	1129.85	1143.25	32959	1143.25	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230420	245.4	248	244.2	245.2	92533	245.2	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230420	1.05	1.05	0.95	0.95	23516257	0.95	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20230420	2.15	2.15	2.1	2.15	1218701	2.15
FDC.NSE	FDC Limited	20230420	267.8	274.05	265.3	271.05	123317	271.05	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230420	131.7	132.9	131.4	132.3	7466846	132.3	up	up	correct
FEL.NSE	Future Enterprises Limited	20230420	0.75	0.75	0.75	0.75	0	0.75
FELDVR.NSE	Future Enterprises Limited	20230420	5.85	5.85	5.85	5.85	0	5.85
FIEMIND.NSE	Fiem Industries Limited	20230420	1589	1612.35	1585.55	1597.5	17434	1597.5	up	up	correct
FILATEX.NSE	Filatex India Limited	20230420	36.2	36.75	35.5	35.8	403599	35.8	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230420	872	876.4	852	858.5	294095	858.5	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230420	4456.45	4456.45	4456.45	4456.45	51185	4456.45
FINPIPE.NSE	Finolex Industries Limited	20230420	167.1	167.9	164	164.3	241681	164.3	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230420	27.9	28.2	27.5	27.6	3401	27.6	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230420	6.55	6.6	6.25	6.3	75621	6.3	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230420	3314.5	3314.5	3265	3303.3	92661	3303.3	down	down	correct
FMGOETZE.NSE	Federal	20230420	302.45	302.45	302.45	302.45	218312	302.45
FMNL.NSE	Future Market Networks Limited	20230420	5.7	5.7	5.3	5.3	51564	5.3	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20230420	1266	1341.95	1256.3	1310.9	90214	1310.9	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20230420	266.95	269.7	264.3	265.45	437007	265.45	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230420	2352.6	2375.95	2308	2325.15	4348	2325.15	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20230420	2.8	2.8	2.8	2.8	0	2.8
FSC.NSE	Future Supply Chain Solutions Limited	20230420	14.55	14.55	14.55	14.55	0	14.55
FSL.NSE	Firstsource Solutions Limited	20230420	113.65	113.65	113.65	113.65	768186	113.65
GABRIEL.NSE	Gabriel India Limited	20230420	147.9	153.7	146.05	152.65	590612	152.65	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230420	273	284	268.5	277.3	429113	277.3	up	up	correct
GAIL.NSE	GAIL (India) Limited	20230420	109	109.45	108.25	108.7	12344271	108.7	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20230420	2.6	2.8	2.5	2.75	1138137	2.75	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230420	2476.2	2514	2465	2505.25	11200	2505.25	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20230420	62.6	63.15	62.35	62.55	15412	62.55	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230420	521.1	529.95	500	508.35	4735	508.35	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230420	928	932.75	918.35	920.85	12584	920.85	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230420	168.45	168.45	168.45	168.45	66300	168.45
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230420	328	331	324.15	326.2	8666	326.2	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230420	3.45	3.5	3.3	3.45	101712	3.45
GANGESSECU.NSE	Ganges Securities Limited	20230420	105.55	106.95	102.7	104.85	5723	104.85	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230420	0.95	0.95	0.95	0.95	0	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20230420	2840.7	2840.7	2840.7	2840.7	8011	2840.7
GATI.NSE	Gati Limited	20230420	119.2	119.25	117.55	118.35	119283	118.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230420	0.9	0.9	0.9	0.9	1023	0.9
GAYAPROJ.NSE	Gayatri Projects Limited	20230420	6.2	6.2	6.2	6.2	0	6.2
GEECEE.NSE	GeeCee Ventures Limited	20230420	140.6	142.2	139.85	140.8	2087	140.8	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230420	169.5	169.55	162.15	163.7	43689	163.7	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230420	57.3	57.7	55.65	56.8	228855	56.8	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20230420	311	316.25	299.3	300.8	17241	300.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230420	14.1	14.2	13.8	13.95	86530	13.95	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230420	86	87.95	86	87.35	157471	87.35	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230420	43.1	43.1	43.1	43.1	279718	43.1
GEPIL.NSE	GE Power India Limited	20230420	116.35	119.65	115.8	116.75	64840	116.75	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230420	645	653.15	643.05	647.7	147383	647.7	up	up	correct
GET&D.NSE	GE T&D India Limited	20230420	146.1	146.1	141.35	142.95	121702	142.95	down	down	correct
GFLLIMITED.NSE	GFL Limited	20230420	55.1	55.1	55.1	55.1	67014	55.1
GFSTEELS.NSE	Grand Foundry Limited	20230420	5.75	5.75	5.75	5.75	0	5.75
GHCL.NSE	GHCL Limited	20230420	479.9	494	476	485.15	111038	485.15	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230420	160.25	163.4	159.35	161.45	141147	161.45	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20230420	148.3	150.9	147	149.8	414884	149.8	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230420	67.75	67.75	63.1	64.2	3444	64.2	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230420	4328.85	4328.85	4328.85	4328.85	7050	4328.85
GINNIFILA.NSE	Ginni Filaments Limited	20230420	22.25	22.75	21.35	21.35	58782	21.35	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230420	75.15	76.2	75.15	75.85	120439	75.85	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230420	11.7	11.7	11.7	11.7	525	11.7
GKWLIMITED.NSE	GKW Limited	20230420	565	579	542.7	548.4	2340	548.4	down	down	correct
GLAND.NSE	Gland Pharma Limited	20230420	1416.95	1416.95	1416.95	1416.95	2817840	1416.95
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230420	1245.65	1245.65	1245.65	1245.65	39601	1245.65
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230420	512	515.55	510	512.15	1314152	512.15	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230420	2.55	2.55	2.55	2.55	0	2.55
GLOBAL.NSE	Global Education Limited	20230420	153.35	154.9	142.8	145.5	89031	145.5	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230420	56.9	59.3	56.05	57.1	54766	57.1	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230420	2.95	2.95	2.85	2.95	219134	2.95
GLOBUSSPR.NSE	Globus Spirits Limited	20230420	866.4	866.4	866.4	866.4	25522	866.4
GLS.NSE	Glenmark Life Sciences Limited	20230420	434.7	458.3	432.8	446.8	404475	446.8	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230420	594.95	597.4	585.1	587.65	23645	587.65	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230420	136.5	137.55	134.4	134.6	586614	134.6	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230420	1516.05	1527.6	1491.3	1494.6	49076	1494.6	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20230420	44.35	45.1	44.25	44.4	10637469	44.4	up	up	correct
GNA.NSE	G N A Axles Limited	20230420	807.5	814.45	801	803.75	31289	803.75	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230420	536.95	540.5	530.1	531.7	815350	531.7	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230420	508.7	514.7	501.2	503.2	34431	503.2	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230420	331.75	335.4	323.05	332.15	8531	332.15	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230420	1718.65	1739	1711	1733.5	63051	1733.5	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230420	1.15	1.25	1.1	1.25	6606256	1.25	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20230420	436.7	436.7	431.1	434.7	18120	434.7	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230420	967.85	967.85	967.85	967.85	628678	967.85
GODREJIND.NSE	Godrej Industries Limited	20230420	443	446.55	436.55	438.3	59303	438.3	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230420	1290	1296.85	1269.6	1279.45	338369	1279.45	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230420	1.05	1.05	1.05	1.05	0	1.05
GOKEX.NSE	Gokaldas Exports Limited	20230420	362.85	362.85	362.85	362.85	138501	362.85
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230420	29.3	29.3	29.3	29.3	37154	29.3
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230420	111.2	111.2	108	108.75	58557	108.75	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230420	51.9	51.91	51.33	51.64	4638296	51.64	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230420	56.7	56.7	56.7	56.7	0	56.7
GOLDIAM.NSE	Goldiam International Limited	20230420	139.85	144.5	139.8	141.5	214470	141.5	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230420	51.8	51.8	51.45	51.65	48030	51.65	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230420	57	57	57	57	31894	57
GOODLUCK.NSE	Goodluck India Limited	20230420	447.95	447.95	429.5	431.55	185215	431.55	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230420	1075	1083	1069.8	1075	5955	1075
GPIL.NSE	Godawari Power & Ispat Limited	20230420	374.35	374.35	374.35	374.35	100882	374.35
GPPL.NSE	Gujarat Pipavav Port Limited	20230420	109.25	111.55	108.2	110.4	1392642	110.4	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230420	47.35	47.35	47.35	47.35	30476	47.35
GRANULES.NSE	Granules India Limited	20230420	305.5	305.85	301.9	302.55	610735	302.55	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230420	283.4	283.4	283.4	283.4	2749285	283.4
GRASIM.NSE	Grasim Industries Limited	20230420	1690.1	1690.1	1690.1	1690.1	198665	1690.1
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230420	115.05	115.05	115.05	115.05	503871	115.05
GRAVITA.NSE	Gravita India Limited	20230420	507.85	516	505.2	514.25	137477	514.25	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230420	135.55	135.55	135.55	135.55	523083	135.55
GREENLAM.NSE	Greenlam Industries Limited	20230420	308.05	308.05	308.05	308.05	13426	308.05
GREENPANEL.NSE	Greenpanel Industries Limited	20230420	321.95	321.95	296.9	299.8	2170707	299.8	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20230420	145	145	145	145	197926	145
GREENPOWER.NSE	Orient Green Power Company Limited	20230420	9.2	9.6	9.15	9.3	8477386	9.3	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230420	1864.35	1883	1848.3	1861	19498	1861	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20230420	980	1007	972	988.65	49473	988.65	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230420	751.75	769	751.75	757.75	6	757.75	up	down	incorrect
GRPLTD.NSE	GRP Limited	20230420	2700	2798	2700	2710	52	2710	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230420	460.35	464.7	457.5	459.6	132281	459.6	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20230420	32.9	33.35	32.5	33.1	174835	33.1	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230420	126	126.3	124.5	125.25	679188	125.25	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20230420	265.3	266.6	262	263.55	259036	263.55	down	down	correct
GSS.NSE	GSS Infotech Limited	20230420	203.15	203.15	203.15	203.15	326046	203.15
GTL.NSE	GTL Limited	20230420	5.55	5.7	5.45	5.55	158675	5.55
GTLINFRA.NSE	GTL Infrastructure Limited	20230420	0.8	0.85	0.75	0.8	14500074	0.8
GTPL.NSE	GTPL Hathway Limited	20230420	104.7	105.6	102.7	104.5	39683	104.5	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230420	201	204.8	198	199.85	64376	199.85	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230420	635.85	635.85	635.85	635.85	122757	635.85
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230420	193.5	199.9	193.5	195.2	4902	195.2	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230420	465	466.65	459.45	461.4	827548	461.4	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230420	30.25	30.25	30.25	30.25	569	30.25
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230420	411.1	414.95	410.55	411.75	5738	411.75	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20230420	33.95	33.95	33.95	33.95	107005	33.95
GULPOLY.NSE	Gulshan Polyols Limited	20230420	258.3	261.3	252.25	255.4	31978	255.4	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230420	2821.1	2821.1	2821.1	2821.1	646537	2821.1
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230420	803	804.85	788.55	798.75	109518	798.75	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230420	116.75	121.8	116.75	119.65	37368	119.65	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230420	13	13	13	13	1154430	13
HATSUN.NSE	Hatsun Agro Product Limited	20230420	853.95	860.95	845.55	847.65	5853	847.65	down	down	correct
HAVELLS.NSE	Havells India Limited	20230420	1215	1225	1201.7	1205.85	572344	1205.85	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230420	1.85	2	1.85	1.85	16089	1.85
HBANKETF.NSE	HDFC Mutual Fund	20230420	424	425.61	422.95	424.18	1717	424.18	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230420	99.05	102.7	98.2	102.05	1778088	102.05	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20230420	46.85	46.85	46.85	46.85	3003	46.85
HCC.NSE	Hindustan Construction Company Limited	20230420	14.85	14.95	14.55	14.6	8777069	14.6	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230420	263.7	266.65	261.05	262.45	152776	262.45	down	up	incorrect
HCL.NSE	INSYS	20230420	13.35	13.35	13.35	13.35	265052	13.35
HCLTECH.NSE	HCL Technologies Limited	20230420	1040	1047.2	1031.85	1037.5	3056481	1037.5	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230420	2744.7	2756.55	2730.55	2743	2501510	2743	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230420	1769.5	1778	1762.55	1774.2	192405	1774.2	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230420	1665.7	1665.7	1665.7	1665.7	16460543	1665.7
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230420	525	531.6	522.8	530.25	1561608	530.25	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230420	52.99	53.17	52.75	52.92	183449	52.92	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230420	191.79	191.79	190.31	190.81	22083	190.81	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230420	650.97	650.99	648.31	650.25	1643	650.25	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20230420	3.05	3.05	3.05	3.05	0	3.05
HEG.NSE	HEG Limited	20230420	1066.7	1114	1055.5	1073.05	766991	1073.05	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230420	170.7	172.4	168.1	169.7	61164	169.7	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20230420	92.3	92.3	92.3	92.3	158134	92.3
HERANBA.NSE	Heranba Industries Limited	20230420	326.05	332.15	325.05	327.1	26012	327.1	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20230420	198	201.9	197.15	198.9	11020	198.9	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230420	167.4	171	167.4	168.65	89104	168.65	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230420	2450	2462.25	2431.85	2448.55	315314	2448.55	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230420	1800.1	1804	1785	1790.2	1880	1790.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230420	147.45	147.45	147.45	147.45	551	147.45
HFCL.NSE	HFCL Limited	20230420	61.35	61.8	60.95	61.25	1859408	61.25	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230420	898.7	898.7	898.7	898.7	160779	898.7
HGS.NSE	Hinduja Global Solutions Limited	20230420	1028	1054.05	1028	1038.5	18344	1038.5	up	down	incorrect
HIKAL.NSE	Hikal Limited	20230420	294.9	295.5	289.7	291.05	149342	291.05	down	down	correct
HIL.NSE	HIL Limited	20230420	2749	2760.9	2672	2689.8	8378	2689.8	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230420	117.4	123.2	117.4	123.2	176791	123.2	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230420	77.4	79.8	76.2	76.6	478041	76.6	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230420	431.9	435.7	428.05	429.85	3829755	429.85	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230420	273	273	266.2	266.75	1676	266.75	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230420	96.05	98	95	96.65	25189	96.65	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230420	101.4	102.2	100.4	101.1	1895713	101.1	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20230420	14.2	14.45	13.8	14.15	409792	14.15	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230420	11.6	11.6	11.6	11.6	0	11.6
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230420	134.3	134.3	134.3	134.3	1622693	134.3
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230420	239.85	243.5	237.85	239.7	3499525	239.7	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230420	2517.8	2532.4	2480	2492.6	1401088	2492.6	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230420	324.45	324.45	324.45	324.45	794200	324.45
HIRECT.NSE	Hind Rectifiers Limited	20230420	201.75	208.4	201.75	204.6	4692	204.6	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230420	139.7	141.6	132.1	134.4	28594	134.4	down	down	correct
HITECH.NSE	Hi	20230420	73.05	73.05	73.05	73.05	642311	73.05
HITECHCORP.NSE	Hitech Corporation Limited	20230420	180	186.6	179.15	184	7531	184	up	up	correct
HITECHGEAR.NSE	The Hi	20230420	254	256	251.15	254.25	1122	254.25	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230420	593.85	599.7	577.8	582.8	45261	582.8	down	down	correct
HLVLTD.NSE	HLV Limited	20230420	10.45	11.3	10.4	10.8	1278688	10.8	up	up	correct
HMT.NSE	HMT Limited	20230420	25.4	25.4	25.4	25.4	4081	25.4
HMVL.NSE	Hindustan Media Ventures Limited	20230420	46.4	46.65	45.5	45.8	16816	45.8	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20230420	594.6	595	585.1	593.4	17100	593.4	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230420	289.71	290.97	285	286.02	11988	286.02	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230420	712	729.9	709.1	725.85	55614	725.85	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20230420	35500	36600	35400	36331.2	4831	36331.2	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20230420	2313.4	2313.4	2313.4	2313.4	32380	2313.4
HOVS.NSE	HOV Services Limited	20230420	35.95	35.95	34.7	34.8	6123	34.8	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230420	88.8	90.7	87.75	88.2	100828	88.2	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230420	98.5	101.5	97.6	99.2	3249606	99.2	up	up	correct
HTMEDIA.NSE	HT Media Limited	20230420	16.7	16.9	16.4	16.7	113161	16.7
HUBTOWN.NSE	Hubtown Limited	20230420	42.6	42.6	40.65	41	104719	41	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230420	45.85	46.3	45.1	45.25	1662142	45.25	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230420	222.8	225	212.35	216.25	147772	216.25	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230420	183.01	183.49	180.02	181.09	1040	181.09	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230420	57.6	60.6	57.5	59.45	13031693	59.45	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230420	102	103.85	101.7	103.15	5508955	103.15	up	up	correct
ICDSLTD.NSE	ICDS Limited	20230420	28.65	28.65	28.65	28.65	1121	28.65
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230420	371.4	377	346.3	347.35	70973	347.35	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230420	24.87	25.16	24.86	24.9	25496	24.9	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230420	173.34	173.34	172.55	173.24	12102	173.24	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230420	62	62	60.41	60.5	557423	60.5	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230420	892.25	899.3	889.2	894.4	16999352	894.4	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230420	42.15	42.4	42.15	42.32	32375	42.32	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230420	211.44	212.7	211.31	211.71	7630	211.71	up	up	correct
ICICIFMCG.NSE	ICICIPRAMC	20230420	482.48	482.48	475	476.52	1888	476.52	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230420	1079.9	1091	1061.35	1076.25	666329	1076.25	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230420	53.49	53.49	52.8	52.96	94125	52.96	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230420	1000.01	1000.01	999.55	999.99	362861	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230420	145.15	145.15	140.51	140.97	67861	140.97	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230420	120.21	120.35	119.46	120	9783	120	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230420	190.87	191.55	190.02	190.48	11495	190.48	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230420	191.95	192.53	191.1	191.89	61333	191.89	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230420	99.88	99.88	98.51	98.94	15857	98.94	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230420	40.23	40.23	39.68	39.73	38080	39.73	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230420	80.83	80.83	79.66	79.85	78619	79.85	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230420	444	461	441.5	455.7	4320888	455.7	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230420	651.76	659.98	651.76	658.56	1065	658.56	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20230420	135.95	141.8	134.3	137.9	778626	137.9	up	up	correct
ICRA.NSE	ICRA Limited	20230420	4795.05	4890	4774.3	4877.3	1592	4877.3	up	up	correct
IDBI.NSE	IDBI Bank Limited	20230420	52.75	53.25	52.2	52.6	5134934	52.6	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230420	5659.9	5659.9	5583	5587.1	80	5587.1	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230420	6.05	6.1	6	6.05	20160099	6.05
IDFC.NSE	IDFC Limited	20230420	80.6	82.8	80.5	81.5	6029492	81.5	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230420	56.55	57.45	56.05	56.4	33469016	56.4	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20230420	187.33	188.2	187.03	187.96	48	187.96	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20230420	152.85	152.85	152.85	152.85	3610541	152.85
IFBAGRO.NSE	IFB Agro Industries Limited	20230420	487	493.45	480.05	485.25	4881	485.25	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230420	859	868.75	846	850.8	26403	850.8	down	down	correct
IFCI.NSE	IFCI Limited	20230420	10.45	10.45	10.45	10.45	2440270	10.45
IFGLEXPOR.NSE	IFGL Refractories Limited	20230420	238.55	250	238.05	247.8	25719	247.8	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230420	366.2	379.9	355.05	358.95	138319	358.95	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20230420	487	489.95	484.9	488.05	939822	488.05	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230420	486.2	495	479	483.45	17209	483.45	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230420	458.85	467.9	457.1	460.05	383217	460.05	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20230420	55.95	57.2	55.8	56.1	267334	56.1	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20230420	87.25	87.25	84.15	86.4	4272	86.4	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230420	12.9	12.9	12.9	12.9	2775	12.9
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230420	3.25	3.25	3.25	3.25	20301	3.25
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230420	44.95	44.95	44.95	44.95	361531	44.95
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230420	287.25	287.25	280.15	281.3	39758	281.3	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230420	663.6	663.6	663.6	663.6	1632	663.6
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230420	3.05	3.05	3.05	3.05	45112	3.05
INCREDIBLE.NSE	Incredible Industries Limited	20230420	20.35	21.25	20.35	20.6	4804	20.6	up	up	correct
INDIANB.NSE	Indian Bank	20230420	320	321.3	304.1	306.4	1649212	306.4	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230420	29.05	29.25	28.4	28.7	124328	28.7	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230420	330.55	336.25	329.6	335.1	2902895	335.1	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20230420	186.85	186.85	186.85	186.85	1878744	186.85
INDIAGLYCO.NSE	India Glycols Limited	20230420	546.05	546.05	546.05	546.05	165794	546.05
INDIAMART.NSE	IndiaMART InterMESH Limited	20230420	5446	5483.2	5400.25	5408.2	79618	5408.2	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230420	238.3	243	234.2	240.2	5281	240.2	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230420	135.9	149.8	135.5	139.9	203579	139.9	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230420	1968.85	1968.85	1968.85	1968.85	391995	1968.85
INDIGOPNTS.NSE	Indigo Paints Limited	20230420	1089	1197	1080.35	1135.95	1823475	1135.95	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20230420	3.65	3.65	3.65	3.65	0	3.65
INDNIPPON.NSE	India Nippon Electricals Limited	20230420	357.7	370	357.7	367	16666	367	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20230420	315.5	315.5	315.5	315.5	69838	315.5
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230420	44.6	47.8	44.5	45.75	101289	45.75	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20230420	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230420	134	134	127.1	128.5	40581	128.5	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230420	199.8	202.65	193.1	199.15	13188	199.15	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230420	266.95	268.8	259.05	267.5	6365	267.5	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20230420	11.95	12.5	11.45	11.65	207775	11.65	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230420	86	86.5	83.65	84.5	41920	84.5	down	down	correct
INDSWFTLAB.NSE	Ind	20230420	65	66.4	65	65.95	20894	65.95	up	down	incorrect
INDSWFTLTD.NSE	Ind	20230420	8.65	8.9	8.3	8.45	10151	8.45	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230420	50.35	50.35	50.35	50.35	222055	50.35
INDUSINDBK.NSE	IndusInd Bank Limited	20230420	1118.95	1131.55	1112.4	1126.2	2530589	1126.2	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230420	136.9	138.65	135.8	137.7	2709799	137.7	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230420	13.8	13.85	13.6	13.65	2874386	13.65	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230420	477	479.95	473.1	476	7788	476	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230420	5.05	5.05	4.65	4.7	7723	4.7	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230420	537.19	539.99	536.75	537.59	1711	537.59	up	up	correct
INFY.NSE	Infosys Limited	20230420	1230.7	1237.85	1221.4	1223.4	8616220	1223.4	down	down	correct
INGERRAND.NSE	Ingersoll	20230420	2869	2871.95	2790.05	2837.9	26403	2837.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20230420	98.95	99.5	96.85	99	169822	99	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20230420	494.8	494.8	494.8	494.8	10236	494.8
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230420	54.95	55	52	54.15	6390	54.15	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230420	430	435	425.6	426.8	157813	426.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230420	62.5	62.5	61.1	61.5	10756	61.5	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230420	1.9	1.95	1.85	1.9	1966399	1.9
IOB.NSE	Indian Overseas Bank	20230420	24.2	24.2	23.7	23.85	6491996	23.85	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230420	78.9	79.1	78.1	78.2	7786781	78.2	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230420	401.15	401.15	401.15	401.15	562395	401.15
IPCALAB.NSE	Ipca Laboratories Limited	20230420	831.75	839.95	821.3	830.75	1111336	830.75	down	down	correct
IPL.NSE	India Pesticides Limited	20230420	222	225.4	218.55	222.2	116140	222.2	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20230420	26.75	26.85	26.15	26.2	6827517	26.2	down	down	correct
IRCON.NSE	Ircon International Limited	20230420	61.95	63.8	61.65	62.65	9347918	62.65	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230420	606.85	609.9	599	601.75	698282	601.75	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230420	27.95	28.35	27.8	28.2	21088457	28.2	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20230420	352	367.95	352	360.3	10039	360.3	up	up	correct
ISEC.NSE	ICICI Securities Limited	20230420	436.3	448.7	432	439.95	1023179	439.95	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20230420	123.45	127	121.7	123.1	77095	123.1	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230420	468.55	482.35	468.55	473.7	43367	473.7	up	up	correct
ISMTLTD.NSE	ISMT Limited	20230420	72.35	73.35	71.25	71.55	188541	71.55	down	down	correct
ITC.NSE	ITC Limited	20230420	398.75	398.75	398.75	398.75	6666354	398.75
ITDC.NSE	India Tourism Development Corporation Limited	20230420	313.5	314.85	310.05	310.7	39272	310.7	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230420	108.95	115.2	108.65	114.4	1159286	114.4	up	up	correct
ITI.NSE	ITI Limited	20230420	94.45	94.95	93	93.6	167604	93.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230420	6.4	6.4	5.65	5.85	827731	5.85	down	down	correct
IVP.NSE	IVP Limited	20230420	131.4	134.5	130.15	133.25	15919	133.25	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230420	5366.5	5403.75	5366.5	5390	26	5390	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230420	1950.5	1950.5	1950.5	1950.5	0	1950.5
IWEL.NSE	Inox Wind Energy Limited	20230420	946.6	985.95	942.05	981	1554	981	up	down	incorrect
IZMO.NSE	IZMO Limited	20230420	140.75	146	139.45	141.6	188672	141.6	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230420	50.75	50.75	50.75	50.75	2130030	50.75
JAGRAN.NSE	Jagran Prakashan Limited	20230420	72.95	72.95	72.95	72.95	100741	72.95
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230420	360.2	360.2	360.2	360.2	10257	360.2
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230420	50.9	51.75	49.25	49.65	138345	49.65	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20230420	147.45	148.85	145.1	147.1	970654	147.1	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230420	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230420	101.75	103	95	95.9	45122	95.9	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230420	100.2	100.9	100.05	100.4	115648	100.4	up	up	correct
JASH.NSE	Jash Engineering Limited	20230420	832.05	840	832.05	835.15	669	835.15	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20230420	169.4	169.95	165.05	166.8	8913	166.8	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230420	140.2	141.4	139.05	139.25	6986	139.25	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230420	23.2	23.2	22.5	22.7	34909	22.7	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230420	86	90.15	85.75	88.45	93359	88.45	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230420	2128.95	2147	2095	2110.15	88636	2110.15	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20230420	6.4	6.4	6.4	6.4	0	6.4
JBMA.NSE	JBM Auto Limited	20230420	813.75	813.75	813.75	813.75	817123	813.75
JCHAC.NSE	Johnson Controls	20230420	1127.5	1165	1127.5	1157.75	10023	1157.75	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20230420	164.25	164.75	158	158.35	1333946	158.35	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230420	61.85	61.85	60.5	60.95	12812	60.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230420	18.2	18.2	17.65	17.85	14541	17.85	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230420	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230420	341.3	346.85	332.5	333.65	16436	333.65	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20230420	581.9	586.7	577.6	580.55	28457	580.55	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230420	579.85	579.85	579.85	579.85	1239840	579.85
JINDCOT.NSE	Jindal Cotex Limited	20230420	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230420	295.8	302	291.4	296.3	13688	296.3	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230420	360.95	360.95	360.95	360.95	52206	360.95
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230420	18.15	18.15	18.15	18.15	26139	18.15
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230420	34.95	34.95	34.95	34.95	2226310	34.95
JITFINFRA.NSE	JITF Infralogistics Limited	20230420	128.1	128.1	128.1	128.1	20085	128.1
JIYAECO.NSE	Jiya Eco	20230420	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20230420	3029.9	3029.9	2926.05	2943.75	46643	2943.75	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230420	253.95	265	251.7	260.7	97580	260.7	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230420	766	785.4	766	769.45	164826	769.45	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20230420	374.95	376.7	368.9	369.55	229135	369.55	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230420	170.4	170.5	166.35	167.45	834747	167.45	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230420	63.7	64	62.85	63.65	2842	63.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230420	62.95	62.95	62.95	62.95	925126	62.95
JMTAUTOLTD.NSE	JMT Auto Limited	20230420	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230420	180.4	180.4	180.4	180.4	6543	180.4
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230420	7.5	7.5	7.5	7.5	2043106	7.5
JPINFRATEC.NSE	Jaypee Infratech Limited	20230420	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230420	541.15	541.15	541.15	541.15	5800	541.15
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230420	5.8	5.85	5.65	5.7	21633814	5.7	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20230420	261.25	267.55	259	265.15	610666	265.15	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230420	248.05	248.05	248.05	248.05	3101717	248.05
JSWHL.NSE	JSW Holdings Limited	20230420	4110	4157.8	4060.55	4080.3	397	4080.3	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230420	32.6	32.7	32.1	32.25	589900	32.25	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20230420	726	727	712.7	715.8	1033829	715.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230420	103.35	103.35	103.35	103.35	115635	103.35
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230420	437.75	437.75	437.75	437.75	1128813	437.75
JUBLINDS.NSE	Jubilant Industries Limited	20230420	399.1	402.95	395	396.55	2182	396.55	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230420	403.9	410.2	399	406.3	315040	406.3	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230420	308.15	312.65	305.5	311.6	72930	311.6	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230420	408.78	410.98	406.51	407.21	75261	407.21	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230420	661.95	664.7	649	660.35	277970	660.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230420	193.65	197.7	192.5	194.6	190585	194.6	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230420	7.1	7.1	7.1	7.1	506394	7.1
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230420	515.85	518.7	498.5	500.35	49271	500.35	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20230420	1112	1127	1087.75	1093.15	169498	1093.15	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230420	196.95	201.8	196.1	199.9	15962	199.9	up	down	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230420	515.35	529.35	510.65	523.3	257747	523.3	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230420	251.1	251.1	251.1	251.1	1415	251.1
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230420	103	104.3	102.55	102.9	1345522	102.9	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230420	153.75	168.6	153.3	168.6	880421	168.6	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20230420	357.5	357.5	345.2	347.15	200905	347.15	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230420	7.15	7.3	7	7.05	47674	7.05	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230420	121.55	123.8	120.4	121.1	9525	121.1	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230420	85	101.4	84	91	153978	91	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230420	384.95	387.85	380.3	381.1	115928	381.1	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230420	135.25	135.25	135.25	135.25	2374	135.25
KARMAENG.NSE	Karma Energy Limited	20230420	35.3	35.95	35.1	35.15	695	35.15	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230420	95.25	96.3	93.8	94.1	2396641	94.1	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230420	4.45	4.55	4.3	4.45	16542	4.45
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230420	5.55	5.55	5.35	5.45	14295	5.45	down	down	correct
KAYA.NSE	Kaya Limited	20230420	314.2	314.2	314.2	314.2	13073	314.2
KCP.NSE	The KCP Limited	20230420	107.8	110.4	107.25	107.6	167867	107.6	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230420	26.55	26.7	25.55	25.65	769209	25.65	down	up	incorrect
KDDL.NSE	KDDL Limited	20230420	1108	1147	1098	1111.65	15501	1111.65	up	up	correct
KEC.NSE	KEC International Limited	20230420	483.3	484.6	473	475.45	73108	475.45	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230420	85.5	99.95	85	94.05	9182905	94.05	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230420	39.8	39.8	39.8	39.8	0	39.8
KEI.NSE	KEI Industries Limited	20230420	1751.55	1751.55	1751.55	1751.55	182620	1751.55
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230420	52	52.4	51.45	52.05	51918	52.05	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230420	2218	2225	2144.05	2164	5456	2164	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230420	244.95	250	237	242.45	12493	242.45	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230420	64.95	67.35	63.85	64.75	2686741	64.75	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230420	93.15	96.25	93.15	94.6	3742	94.6	up	up	correct
KHADIM.NSE	Khadim India Limited	20230420	192.25	230.15	192.2	230.15	686552	230.15	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230420	78	78	78	78	353861	78
KHAITANLTD.NSE	Khaitan (India) Limited	20230420	39.95	40.4	39.5	39.8	7331	39.8	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20230420	26.25	26.25	24.9	25.45	14889	25.45	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230420	1741.55	1790.95	1741.55	1772.35	837	1772.35	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20230420	168.25	177.8	167.5	171.75	25837	171.75	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230420	1489.9	1518	1487.6	1515.3	25752	1515.3	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230420	1577.05	1650	1577.05	1640.2	19179	1640.2	up	up	correct
KIOCL.NSE	KIOCL Limited	20230420	203.25	203.3	195.85	196.45	41590	196.45	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20230420	302.1	302.85	295.1	296.7	74121	296.7	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230420	452.95	456.6	445	447.25	53846	447.25	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230420	441.35	441.35	441.35	441.35	83017	441.35
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230420	397.95	403.55	395.35	401.5	200777	401.5	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230420	2674.15	2745	2650.05	2724.9	3980	2724.9	up	up	correct
KITEX.NSE	Kitex Garments Limited	20230420	150.55	163.7	150.55	159.7	813784	159.7	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20230420	440	441.05	429.9	434.3	38232	434.3	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230420	30	30	30	30	702940	30
KNRCON.NSE	KNR Constructions Limited	20230420	235.75	239.25	232.4	234.55	451449	234.55	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230420	74.3	75.75	73.3	73.8	22729	73.8	down	down	correct
KOLTEPATIL.NSE	Kolte	20230420	253.7	253.7	253.7	253.7	193089	253.7
KOPRAN.NSE	Kopran Limited	20230420	151	152.05	148	149.6	125350	149.6	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230420	1884.3	1903.4	1872.05	1884	2322777	1884	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230420	427.48	429.21	426.74	428.42	7804	428.42	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230420	51.51	51.73	51.46	51.54	151059	51.54	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230420	27.83	27.85	27.55	27.63	267990	27.63	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230420	187.68	188.69	187.33	187.96	12276	187.96	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230420	101	101.49	100.5	100.69	10502	100.69	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230420	390.89	390.93	386.05	388.12	29458	388.12	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230420	40.3	40.3	38.8	38.95	218903	38.95	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230420	62	64.5	62	63.7	25725	63.7	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230420	116.75	118	115.1	115.8	1986	115.8	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230420	853.35	853.35	853.35	853.35	1114257	853.35
KPRMILL.NSE	K.P.R. Mill Limited	20230420	618.9	633.25	614	616.4	326049	616.4	down	down	correct
KRBL.NSE	KRBL Limited	20230420	387.85	391.8	375.1	376.85	1551892	376.85	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230420	74.9	74.9	74.9	74.9	6521	74.9
KRIDHANINF.NSE	Kridhan Infra Limited	20230420	2.8	3	2.75	2.8	158985	2.8
KRISHANA.NSE	Krishana Phoschem Limited	20230420	483.9	483.9	473	475.9	25940	475.9	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230420	504	542.7	495.6	527.6	421354	527.6	up	up	correct
KSB.NSE	KSB Limited	20230420	2186.25	2229.7	2163.35	2202.9	22762	2202.9	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230420	517	520.4	513.1	515.1	33837	515.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230420	321.1	323.4	319.5	320.2	23738	320.2	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20230420	131	132.3	130	130.25	882903	130.25	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20230420	138.6	141.7	138	141	22123	141	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230420	87.8	87.8	87.8	87.8	2082805	87.8
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230420	4.6	4.6	4.5	4.55	558	4.55	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230420	1903.95	1910	1880.1	1903	138109	1903	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230420	174.85	176.75	171.3	173.55	63793	173.55	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230420	356.85	356.85	356.85	356.85	288131	356.85
LASA.NSE	Lasa Supergenerics Limited	20230420	25.4	25.95	24.6	25.15	55269	25.15	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20230420	312.55	312.8	305.05	306.3	2288274	306.3	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230420	10580	10820.35	10536.6	10595.7	3383	10595.7	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230420	84.15	88.5	83.95	86.75	25866929	86.75	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230420	109.15	109.15	109.15	109.15	3514	109.15
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230420	857.05	857.05	857.05	857.05	32795	857.05
LGBFORGE.NSE	LGB Forge Limited	20230420	8.3	8.6	8.3	8.55	103030	8.55	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20230420	11.6	12.25	11.4	11.9	84788	11.9	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230420	224.5	267	223.2	267	1543805	267	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230420	332	333.7	330.4	332.25	648043	332.25	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230420	23.28	23.39	23.22	23.31	13623	23.31	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20230420	189.91	190.1	189.07	189.31	184	189.31	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230420	648	648	648	648	0	648
LICNFNHGP.NSE	LIC Mutual Fund	20230420	189.25	189.25	184.21	185.5	518	185.5	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230420	282.3	302.4	280.3	299.6	922607	299.6	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230420	408	409	394.7	405.8	80084	405.8	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230420	4142.7	4142.7	4051	4066.4	15726	4066.4	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230420	1000	1000.01	999.25	999.99	2006972	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230420	999.5	1000.01	999.49	999.99	69800	999.99	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20230420	952.5	952.5	952.5	952.5	208891	952.5
LOKESHMACH.NSE	Lokesh Machines Limited	20230420	134.9	134.9	131	131.9	76940	131.9	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230420	61.9	63.75	61.9	62.8	3577	62.8	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230420	100.3	118.45	100.05	112.45	613845	112.45	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20230420	6.15	6.15	5.9	5.95	45372	5.95	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230420	19.65	19.85	19.35	19.5	3749511	19.5	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20230420	2225	2251.45	2222.25	2232.75	1898996	2232.75	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230420	3435.1	3448.95	3344.4	3359.6	341979	3359.6	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230420	1215.5	1215.5	1215.5	1215.5	2172507	1215.5
LUMAXIND.NSE	Lumax Industries Limited	20230420	1938	1938	1905	1913.6	4764	1913.6	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230420	291	298	287.45	291.5	126328	291.5	up	down	incorrect
LUPIN.NSE	Lupin Limited	20230420	686.85	690.1	678.55	684.25	789064	684.25	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20230420	1234	1405	1229.65	1368.1	2061142	1368.1	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230420	289.45	301.5	277.9	280.15	4315371	280.15	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230420	109.25	110.1	107	107.5	62831	107.5	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230420	4.9	4.9	4.55	4.65	20021	4.65	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230420	261	261	261	261	1590416	261
MAANALU.NSE	Maan Aluminium Limited	20230420	202.95	204.85	196.8	199.5	29768	199.5	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230420	319.4	319.4	319.4	319.4	10548	319.4
MADHAV.NSE	Madhav Marbles and Granites Limited	20230420	41.95	41.95	40.25	41.55	6230	41.55	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230420	5.15	5.15	4.8	4.95	18146	4.95	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230420	69.4	70	67.8	68.3	665933	68.3	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230420	28.52	28.62	28.4	28.4	60559	28.4	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230420	48.97	48.97	48.23	48.48	381919	48.48	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230420	19.36	19.36	18.87	18.88	44549	18.88	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230420	390	395	365.4	371.15	82076	371.15	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20230420	31.65	31.65	30	30.3	94260	30.3	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20230420	28.6	28.75	27.9	28.15	11041498	28.15	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230420	91.05	100	88.95	95.05	12562	95.05	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230420	58.8	59.75	57.75	58.2	6443	58.2	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230420	92.15	92.95	90.05	91.1	19420	91.1	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230420	90.85	90.85	86	86.55	106149	86.55	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230420	363.6	363.6	363.6	363.6	752101	363.6
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230420	363.85	373.35	361	370.3	87884	370.3	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230420	392.5	393.95	379.85	381.05	43156	381.05	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230420	4493.15	4542.75	4455	4474.25	2093	4474.25	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230420	400	413	400	411	588287	411	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230420	856.15	859.9	849.75	851.55	14641	851.55	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230420	29.85	29.85	29.85	29.85	9688	29.85
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230420	184.03	184.99	183.81	183.83	25786	183.83	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230420	20.95	21.4	20.8	21	22916	21	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230420	15.4	15.4	15.05	15.15	26714	15.15	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230420	119.4	122.9	113.35	116.75	55535	116.75	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230420	37.95	37.95	36	36.6	39500	36.6	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230420	70.05	72.15	70.05	71.3	402013	71.3	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230420	129.75	130.9	128.4	128.85	3944080	128.85	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230420	112.8	112.8	112.8	112.8	60697	112.8
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230420	102.25	103.4	102	102.25	117522	102.25
MANGLMCEM.NSE	Mangalam Cement Limited	20230420	287.7	287.7	278.35	281.15	14314	281.15	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230420	93.9	93.95	93	93.5	55864	93.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230420	81.5	83.7	81	82.9	740953	82.9	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230420	19.35	21.95	19.2	21.4	866799	21.4	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230420	388.9	389.95	388.48	388.93	460	388.93	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230420	56.95	59.65	56.4	58.25	86929	58.25	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230420	305.2	319.4	305.2	316.85	104325	316.85	up	up	correct
MARICO.NSE	Marico Limited	20230420	468	472.6	462.7	471.75	2773859	471.75	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230420	45.05	47.1	44.5	45.9	847020	45.9	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20230420	77.75	77.75	76.5	77.3	984702	77.3	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230420	8670	8739.9	8665.15	8714.65	369035	8714.65	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230420	708.25	716.45	705	707.6	25361	707.6	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20230420	61.95	62	61	61	103	61	down	down	correct
MASTEK.NSE	Mastek Limited	20230420	1587.25	1587.25	1587.25	1587.25	5256667	1587.25
MATRIMONY.NSE	Matrimony.com Limited	20230420	514.05	533	514.05	528.6	3654	528.6	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230420	98.15	99.75	95.05	95.3	661861	95.3	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230420	469.8	469.8	469.8	469.8	1115153	469.8
MAXIND.NSE	Max India Limited	20230420	84.6	85.55	83	85.05	61242	85.05	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230420	174.6	178.95	173.8	174.2	41193	174.2	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230420	487.05	487.05	487.05	487.05	65434	487.05
MAZDA.NSE	Mazda Limited	20230420	663.05	663.05	648	653.95	2123	653.95	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230420	707.9	722	702.35	719.8	630982	719.8	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230420	581.4	584.95	578.05	582.6	4223	582.6	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230420	4.3	4.3	4.3	4.3	0	4.3
MBLINFRA.NSE	MBL Infrastructures Limited	20230420	19.2	19.2	17.55	18.05	83406	18.05	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230420	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230420	758.1	758.1	758.1	758.1	554568	758.1
MCL.NSE	Madhav Copper Limited	20230420	30.1	30.1	30.1	30.1	17521	30.1
MCLEODRUSS.NSE	McLeod Russel India Limited	20230420	21.1	21.1	20.45	20.5	170812	20.5	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230420	1445.1	1455.85	1437.65	1451.4	130945	1451.4	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20230420	30.6	31.4	30.4	30.6	38000	30.6
MELSTAR.NSE	Melstar Information Technologies Limited	20230420	2.2	2.2	2.2	2.2	1303	2.2
MENONBE.NSE	Menon Bearings Limited	20230420	106	106	103.25	105.05	52927	105.05	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230420	14.45	14.75	14	14.4	93255	14.4	down	down	correct
MERCATOR.NSE	Mercator Limited	20230420	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230420	3.4	3.6	3.4	3.6	1819	3.6	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230420	1273.1	1279.75	1240	1243.15	123272	1243.15	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230420	1042.5	1042.5	1042.5	1042.5	35799	1042.5
MFSL.NSE	Max Financial Services Limited	20230420	638.95	645	633.4	641.15	220423	641.15	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230420	23.75	24.25	23.5	24.25	181584	24.25	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20230420	1016.5	1024.85	1007	1008.65	338596	1008.65	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230420	288.35	288.35	288.35	288.35	145488	288.35
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230420	194.6	197.15	194.6	195.15	109146	195.15	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230420	266.15	266.15	266.15	266.15	493209	266.15
MINDSPACE.NSE	RR	20230420	315.92	318	315.6	315.7	51050	315.7	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230420	123	123	123	123	17826	123
MIRCELECTR.NSE	MIRC Electronics Limited	20230420	14.25	14.25	13.95	14	169930	14	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230420	53.8	54.85	52.85	54.85	727925	54.85	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230420	10.7	11.35	10.6	11.25	111289	11.25	up	up	correct
MMFL.NSE	M M Forgings Limited	20230420	866.2	869.5	834.95	839.65	10594	839.65	down	up	incorrect
MMP.NSE	MMP Industries Limited	20230420	160.95	174.55	155.05	173.9	387373	173.9	up	up	correct
MMTC.NSE	MMTC Limited	20230420	30	30.25	29	29.15	1138174	29.15	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230420	63.75	64.5	60.8	63	451	63	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230420	51.57	51.65	51.57	51.64	112	51.64	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230420	13.45	13.75	13.05	13.25	9544	13.25	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20230420	4	4	4	4	0	4
MOIL.NSE	MOIL Limited	20230420	151.1	151.1	151.1	151.1	48457	151.1
MOKSH.NSE	Moksh Ornaments Limited	20230420	10.25	10.25	9.9	10	70902	10	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230420	89.45	91.8	88.5	88.75	380076	88.75	down	down	correct
MOLDTECH.NSE	Mold	20230420	281.6	295.75	273	292.3	319076	290.3	up	up	correct
MOLDTKPAC.NSE	Mold	20230420	949.7	950.85	931.25	933.25	20185	929.25	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230420	33.38	33.38	32.95	33	49833	33	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20230420	177.1	177.65	176.4	177.04	936	177.04	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230420	105.85	105.85	103.33	103.61	268950	103.61	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230420	686.55	705	685	690.05	34715	690.05	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230420	19.65	19.9	19.1	19.25	8392	19.25	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230420	27.6	27.6	26.95	27.05	1228131	27.05	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230420	615	617	598.95	600.35	85952	600.35	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230420	30.75	32.4	30.75	31.85	1494	31.85	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230420	1784.05	1784.05	1784.05	1784.05	252058	1784.05
MPSLTD.NSE	MPS Limited	20230420	939.05	939.95	908	910.65	28860	910.65	down	up	incorrect
MRF.NSE	MRF Limited	20230420	86279	86869.2	86012.15	86502.65	2998	86502.65	up	up	correct
MRO.NSE	TEK	20230420	57.25	57.25	57.25	57.25	3273	57.25
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230420	54.3	54.85	53.65	54.15	3806963	54.15	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20230420	9.2	9.2	8.9	9	72449	9	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230420	271.95	274	270.85	272.6	77891	272.6	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20230420	1749.3	1749.3	1749.3	1749.3	58599	1749.3
MTEDUCARE.NSE	MT Educare Limited	20230420	4.45	4.55	4.3	4.35	18029	4.35	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230420	19.45	19.6	18.9	19.1	1165294	19.1	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230420	135.9	135.9	130.25	131.3	79873	131.3	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230420	50.45	56.45	49.7	52.9	102592	52.9	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230420	41.35	41.35	41.35	41.35	54720	41.35
MUNJALSHOW.NSE	Munjal Showa Limited	20230420	94.45	95.65	93.7	94.7	25275	94.7	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230420	36.7	38.1	36.05	36.4	51630	36.4	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230420	281.4	289	276.05	279.65	9704	279.65	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230420	1042.1	1042.1	1042.1	1042.1	805823	1042.1
NACLIND.NSE	NACL Industries Limited	20230420	85.55	85.55	85.55	85.55	16288	85.55
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230420	12.85	12.85	12.85	12.85	835480	12.85
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230420	21.35	21.35	21.35	21.35	20385	21.35
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230420	33.65	34.15	32.5	33.6	6213	33.6	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230420	271.35	280	264.4	269.7	15635	269.7	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230420	95.3	101.5	95.3	98.05	60720	98.05	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230420	236	244.35	235.3	238	23192	238	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230420	265	283.95	265	273.25	76147	273.25	up	down	incorrect
NAM.NSE	INDIA	20230420	231.85	231.85	231.85	231.85	624290	231.85
NATCOPHARM.NSE	NATCO Pharma Limited	20230420	559.45	559.45	551	553.9	554522	553.9	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230420	165	167.95	163.25	164.85	20640	164.85	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230420	83.9	83.9	83.9	83.9	4744201	83.9
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230420	4	4	4	4	5556	4
NAUKRI.NSE	Info Edge (India) Limited	20230420	3613.7	3613.7	3613.7	3613.7	210988	3613.7
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230420	4667	4707.95	4644.1	4687.7	143506	4687.7	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230420	55	55.5	54.65	55.1	166513	55.1	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230420	112.35	112.35	112.35	112.35	204719	112.35
NAZARA.NSE	Nazara Technologies Limited	20230420	512.6	548	506	531.8	803967	531.8	up	up	correct
NBCC.NSE	NBCC (India) Limited	20230420	38.8	39.4	38.55	39	9418696	39	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230420	1478.7	1479.35	1478.7	1479.35	4	1479.35	up	up	correct
NCC.NSE	NCC Limited	20230420	109.6	114	108.55	113.35	7505855	113.35	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20230420	187.45	187.45	187.45	187.45	171756	187.45
NDGL.NSE	Naga Dhunseri Group Limited	20230420	1390.45	1390.45	1390.45	1390.45	20	1390.45
NDL.NSE	Nandan Denim Limited	20230420	21.8	21.8	21.8	21.8	93977	21.8
NDRAUTO.NSE	NDR Auto Components Limited	20230420	603	611.9	586.1	590.8	11659	590.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230420	184.95	186	182.5	183.75	182093	183.75	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230420	19.15	19.5	18.8	18.95	35760	18.95	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230420	17.9	18	17.55	17.65	169143	17.65	down	down	correct
NELCAST.NSE	Nelcast Limited	20230420	92.8	93.65	90.9	92.1	133793	92.1	down	down	correct
NELCO.NSE	Nelco Limited	20230420	546.95	548.95	539.8	540.55	35886	540.55	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20230420	1611.5	1625	1550	1567.6	71343	1567.6	down	down	correct
NESCO.NSE	Nesco Limited	20230420	535	544.5	528.75	537.4	55571	537.4	up	up	correct
NETF.NSE	Tata Mutual Fund	20230420	184.51	185.56	184.5	184.5	319	184.5	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230420	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230420	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230420	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230420	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230420	55	55.3	54.6	54.8	449878	54.8	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230420	2109.9	2120.95	2045	2054.65	47688	2054.65	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230420	462.95	475	459.95	471.9	74217	471.9	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230420	4.8	4.8	4.55	4.8	13721	4.8
NFL.NSE	National Fertilizers Limited	20230420	75	75.6	73.65	74.3	4992716	74.3	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20230420	59	61	57.5	60.3	3801	60.3	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20230420	760	766.45	752.95	754.55	374618	754.55	down	down	correct
NHPC.NSE	NHPC Limited	20230420	42.95	42.95	42.95	42.95	5663887	42.95
NIACL.NSE	The New India Assurance Company Limited	20230420	104.85	104.85	104.85	104.85	400503	104.85
NIBL.NSE	NRB Industrial Bearings Limited	20230420	20.4	20.4	20.4	20.4	4495	20.4
NIFTYBEES.NSE	Nippon India Mutual Fund	20230420	194	194	192.48	192.99	1462582	192.99	down	down	correct
NIITLTD.NSE	NIIT Limited	20230420	358	366.35	357.15	359	248284	359	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230420	5.2	5.2	5.05	5.1	91759	5.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230420	2.9	2.95	2.9	2.9	95651	2.9
NILKAMAL.NSE	Nilkamal Limited	20230420	1915	1943.95	1905.1	1911.9	102272	1911.9	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230420	320.7	320.7	320.7	320.7	1985	320.7
NIRAJ.NSE	Niraj Cement Structurals Limited	20230420	27.95	27.95	27.95	27.95	9619	27.95
NITCO.NSE	NITCO Limited	20230420	19.75	20	19.7	19.85	35454	19.85	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230420	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230420	248.05	257.25	247.5	254.75	163734	254.75	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20230420	73.5	73.5	72.8	73	1721	73	down	down	correct
NKIND.NSE	N.K Industries Limited	20230420	41.7	43.95	38.5	39.95	1325	39.95	down	down	correct
NLCINDIA.NSE	NLC India Limited	20230420	79.9	82.8	79.85	82	2968981	82	up	up	correct
NMDC.NSE	NMDC Limited	20230420	113.85	113.85	111.85	112.2	6172049	112.2	down	down	correct
NOCIL.NSE	NOCIL Limited	20230420	213.8	213.8	213.8	213.8	304600	213.8
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230420	7	7	6.75	6.8	97745	6.8	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230420	7.9	7.9	6.8	7.9	5441	7.9
NOVARTIND.NSE	Novartis India Limited	20230420	585.05	585.05	582.85	583.8	7371	583.8	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20230420	217.92	218.14	216.9	217.45	30	217.45	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230420	229.5	242.9	229.45	241.35	12672	241.35	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20230420	140.45	140.45	140.45	140.45	151073	140.45
NSIL.NSE	Nalwa Sons Investments Limited	20230420	2130	2161.25	2100.05	2104	894	2104	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20230420	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230420	167.1	167.1	167.1	167.1	15496469	167.1
NUCLEUS.NSE	Nucleus Software Exports Limited	20230420	607	634	599	606.4	385745	606.4	down	down	correct
NURECA.NSE	Nureca Limited	20230420	336.2	340	330	331.75	29489	331.75	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230420	333	335.65	330.45	334.2	24729	334.2	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230420	110	110	110	110	2972	110
OAL.NSE	Oriental Aromatics Limited	20230420	394.4	394.4	394.4	394.4	5245	394.4
OBEROIRLTY.NSE	Oberoi Realty Limited	20230420	923.05	925.75	908.75	913.5	297028	913.5	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230420	710	734	710	728.65	1937	728.65	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230420	3289	3315	3265.25	3296.4	45570	3296.4	up	up	correct
OIL.NSE	Oil India Limited	20230420	260.75	260.75	252.55	253.45	1658470	253.45	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230420	15.45	16.65	15.45	15.8	26612	15.8	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20230420	682.7	682.7	682.7	682.7	1694931	682.7
OMAXAUTO.NSE	Omax Autos Limited	20230420	41.2	41.2	41.2	41.2	15098	41.2
OMAXE.NSE	Omaxe Limited	20230420	53.1	56.6	52.75	54.9	365268	54.9	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20230420	40.5	41	39.75	40	45646	40	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230420	7.9	7.9	7.9	7.9	0	7.9
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230420	13.1	13.55	13.1	13.3	10993	13.3	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230420	18.75	18.85	18.4	18.65	456938	18.65	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230420	159.6	160.1	158.5	159.15	5733670	159.15	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20230420	69.95	69.95	67.6	68.15	282504	68.15	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230420	335.6	340	325.05	330.25	6737	330.25	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230420	178	179.95	163.5	164.25	537468	164.25	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230420	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230420	147	152.2	140.35	142.05	31655	142.05	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230420	384.4	390	384.4	389.3	815	389.3	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230420	19.2	19.8	19.1	19.4	53693	19.4	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230420	25	25.4	24.6	24.85	9554	24.85	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230420	6.25	6.25	6.25	6.25	415107	6.25
ORIENTBELL.NSE	Orient Bell Limited	20230420	542.45	553	541.8	549.8	9668	549.8	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230420	124.9	126.7	123.35	124.25	399916	124.25	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20230420	221.95	226.9	221	225.85	323189	225.85	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230420	86	89.35	83.6	84.35	5631945	84.35	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230420	59.5	59.7	58.1	58.25	1513	58.25	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230420	42.75	43	42	42.4	915964	42.4	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230420	2739.9	2759.85	2701	2722.1	1471	2722.1	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20230420	1.2	1.2	1.1	1.1	15258	1.1	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20230420	19.25	19.7	19	19.4	14745	19.4	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230420	28.85	31.4	28.5	30.7	198071	30.7	up	up	correct
PAGEIND.NSE	Page Industries Limited	20230420	38190	39952	38100.45	39259.15	39298	39259.15	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230420	54.65	54.65	52.7	53.35	726041	53.35	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20230420	99	107	98.2	103.8	922	103.8	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20230420	132.35	135.7	127	129.8	28257	129.8	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230420	123.4	124.55	121.05	122.15	44740	122.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230420	60.65	60.65	60.65	60.65	2578	60.65
PANAMAPET.NSE	Panama Petrochem Limited	20230420	299.05	301.6	296.35	297.9	20462	297.9	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230420	164.9	166	162	162.1	12692	162.1	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230420	34.85	35.4	34.45	34.95	190552	34.95	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230420	85	85.4	83.1	83.4	339379	83.4	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230420	7.7	7.9	7.65	7.75	209566	7.75	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20230420	18.05	18.4	17.05	17.35	16500629	17.35	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230420	12.25	12.25	11.95	12	52416	12	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230420	26	26.2	25.5	25.8	1025922	25.8	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230420	40.15	40.15	40.15	40.15	74091	40.15
PDPL.NSE	Parenteral Drugs (India) Limited	20230420	3.55	3.55	3.55	3.55	0	3.55
PEARLPOLY.NSE	Pearl Polymers Limited	20230420	21.85	23.8	21.8	23.8	286040	23.8	up	down	incorrect
PEL.NSE	Piramal Enterprises Limited	20230420	718.4	723.45	714	716.75	973490	716.75	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230420	80.7	80.7	80.7	80.7	1321187	80.7
PENINLAND.NSE	Peninsula Land Limited	20230420	15.8	15.85	15.15	15.25	180227	15.25	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20230420	4317.4	4317.4	4317.4	4317.4	200697	4317.4
PETRONET.NSE	Petronet LNG Limited	20230420	234	234.5	231.95	232.95	962837	232.95	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20230420	161.55	163	159.7	160	3885340	160	down	down	correct
PFIZER.NSE	Pfizer Limited	20230420	3785.7	3894.65	3742	3764.3	7317	3764.3	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230420	92.5	95.15	91.15	92	167046	92	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20230420	14.2	14.2	14.05	14.1	280200	14.1	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230420	1432.3	1432.3	1432.3	1432.3	28506	1432.3
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230420	14053.95	14145	13930.1	14051.5	2277	14051.5	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20230420	4709.15	4731.05	4635	4651.75	7755	4651.75	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20230420	421.55	421.55	421.55	421.55	5906	421.55
PGINVIT.NSE	IV	20230420	122.75	122.8	121.5	121.97	421377	121.97	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230420	1356	1383.7	1341.05	1381.3	115000	1381.3	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20230420	2408.6	2408.6	2408.6	2408.6	128035	2408.6
PIIND.NSE	PI Industries Limited	20230420	3153.5	3153.5	3153.5	3153.5	158023	3153.5
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230420	1723.9	1723.9	1723.9	1723.9	1077	1723.9
PILITA.NSE	Pil Italica Lifestyle Limited	20230420	6.85	7.05	6.85	6.9	112022	6.9	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230420	32.9	32.95	32.1	32.2	14629	32.2	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230420	307.85	307.85	307.85	307.85	76852	307.85
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230420	265	265	265	265	0	265
PLASTIBLEN.NSE	Plastiblends India Limited	20230420	161	161	161	161	3962	161
PNB.NSE	Punjab National Bank	20230420	48.55	48.55	48.55	48.55	23258183	48.55
PNBGILTS.NSE	PNB Gilts Ltd.	20230420	58.2	58.65	57.65	58.45	87279	58.45	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20230420	417.35	417.35	417.35	417.35	1529828	417.35
PNC.NSE	Pritish Nandy Communications Ltd	20230420	37.4	38.15	36.65	37.4	6042	37.4
PNCINFRA.NSE	PNC Infratech Limited	20230420	281	281.35	275.15	277	294597	277	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230420	118.3	123	118.1	118.1	4096	118.1	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230420	267.7	279.4	261.9	275.85	9384	275.85	up	up	correct
POKARNA.NSE	Pokarna Limited	20230420	368.3	372	351.35	355.6	47451	355.6	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20230420	3149.9	3157.5	3120	3129.2	201428	3129.2	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20230420	962	969.2	952.05	961.8	36135	961.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230420	1291	1296.9	1266.1	1272.55	74662	1272.55	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230420	496.9	515.2	481.15	485.35	139875	485.35	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230420	311.8	317	311.1	312.2	3890486	312.2	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230420	230.85	232.9	229.65	230.9	5481346	230.9	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230420	3060.9	3226.9	3053.55	3197.75	36154	3197.75	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20230420	2485.05	2501	2452.05	2468.2	22957	2468.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230420	187	192	185.2	191.4	5125	191.4	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20230420	153.15	156.45	153.15	154.25	21404	154.25	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230420	12.4	12.6	11.85	12.35	52453	12.35	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230420	345	354	345	350.35	595614	350.35	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20230420	53.35	53.95	52.9	53.1	300148	53.1	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230420	4.65	4.8	4.55	4.55	698358	4.55	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20230420	18.55	19.3	17.4	17.9	23952	17.9	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20230420	141.5	141.5	134.2	135.1	380423	135.1	down	down	correct
PRECOT.NSE	Precot Limited	20230420	184.4	184.4	184.4	184.4	3888	184.4
PRECWIRE.NSE	Precision Wires India Limited	20230420	73.1	75.4	72.4	72.9	341494	72.9	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230420	414	417.95	403	404	12152	404	down	up	incorrect
PREMIER.NSE	Premier Limited	20230420	2.6	2.6	2.6	2.6	11769	2.6
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230420	81	84.9	80.6	84.5	11134	84.5	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20230420	81.7	81.7	78.55	81	84939	81	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230420	450.7	450.7	450.7	450.7	610284	450.7
PRICOLLTD.NSE	Pricol Limited	20230420	230.2	232.4	229	230.2	449254	230.2
PRIMESECU.NSE	Prime Securities Limited	20230420	113.9	114	111	113.45	94279	113.45	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230420	591	596.4	587.1	590.45	85850	590.45	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230420	15.9	15.9	15.9	15.9	90069	15.9
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230420	1090.8	1116.95	1080	1088.15	9908	1088.15	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230420	23.95	23.95	23.25	23.6	90860	23.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230420	129.1	129.1	129.1	129.1	1760302	129.1
PVR.NSE	PVR Limited	20230420	1510.5	1512	1482.45	1508.7	540536	1508.7	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230420	31.9	32.1	30.8	31.15	3193777	31.15	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230420	673.2	682	666.55	669.8	46452	669.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230420	43.36	43.59	43.03	43.27	788466	43.27	down	up	incorrect
PTC.NSE	PTC India Limited	20230420	92.85	92.95	92.05	92.35	221789	92.35	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230420	32.7	32.8	32.1	32.35	51500	32.35	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230420	811.05	820.9	809.05	815.2	13552	815.2	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230420	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230420	79.1	79.1	79.1	79.1	123996	79.1
QGOLDHALF.NSE	Quantum Mutual Fund	20230420	51.39	51.89	51.12	51.4	34333	51.4	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20230420	1869.99	1872	1864	1868.24	799	1868.24	down	down	correct
QUESS.NSE	Quess Corp Limited	20230420	368.8	374	365.4	372.65	76357	372.65	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230420	141.2	141.6	138.1	139.25	64710	139.25	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230420	0.9	0.9	0.9	0.9	0	0.9
RADAAN.NSE	Radaan Mediaworks India Limited	20230420	1.85	1.85	1.85	1.85	0	1.85
RADICO.NSE	Radico Khaitan Limited	20230420	1096	1120	1086	1114.8	145101	1114.8	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20230420	11.45	11.45	11.45	11.45	113342	11.45
RAILTEL.NSE	RailTel Corporation of India Limited	20230420	107.05	108.2	105.8	106.75	873670	106.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20230420	158.3	158.3	158.3	158.3	583050	158.3
RAJESHEXPO.NSE	Rajesh Exports Limited	20230420	558.8	558.8	558.8	558.8	656122	558.8
RAJMET.NSE	Rajnandini Metal Limited	20230420	12	12	12	12	166463	12
RAJRATAN.NSE	Rajratan Global Wire Limited	20230420	790	919.9	785.4	881.95	854425	881.95	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230420	42.75	42.9	40.4	40.6	129696	40.6	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230420	45.85	46.05	44.5	46	1853	46	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20230420	5.05	5.05	5.05	5.05	0	5.05
RALLIS.NSE	Rallis India Limited	20230420	204.45	204.45	204.45	204.45	194764	204.45
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230420	12.6	12.6	12.6	12.6	28953	12.6
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230420	30.1	30.1	30.1	30.1	1028801	30.1
RAMCOCEM.NSE	The Ramco Cements Limited	20230420	743	747.4	738.1	740.15	83664	740.15	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230420	129.05	132.65	129	132.1	85073	132.1	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230420	215.1	226.5	215.1	221.7	66362	221.7	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230420	354.4	361.1	350	358.1	132722	358.1	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20230420	24.5	24.75	23.8	23.85	1119059	23.85	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20230420	215	216.5	210.6	215.3	5485	215.3	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230420	925.05	925.05	925.05	925.05	6732	925.05
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230420	2134.95	2164.95	2134	2149.4	20615	2149.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20230420	1457.65	1509.65	1445	1483.9	668000	1483.9	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20230420	672.9	701.25	672	688.5	10830	688.5	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20230420	150.45	153.15	148.3	149.6	8857391	149.6	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230420	103.25	103.25	103.25	103.25	1872103	103.25
RCOM.NSE	Reliance Communications Limited	20230420	1.45	1.45	1.45	1.45	0	1.45
RECLTD.NSE	REC Limited	20230420	122.85	123.55	122.25	122.7	2097967	122.7	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230420	168.75	169.5	165	168.05	1740050	168.05	down	down	correct
REFEX.NSE	Refex Industries Limited	20230420	298.6	304	290	292.7	73361	292.7	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230420	31.9	31.9	28.95	28.95	26008	28.95	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20230420	812.5	839.95	812	825.4	268379	825.4	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20230420	9.1	9.1	8.85	9	182451	9	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20230420	2354.1	2359	2332.1	2346.05	3233661	2346.05	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230420	153.4	154.5	152.1	153	653197	153	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230420	160.3	161.45	158.65	159.55	1527447	159.55	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20230420	224.8	224.8	216.7	222.6	3918	222.6	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230420	47.8	48.9	47.5	47.55	12099906	47.55	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230420	187.9	187.9	187.9	187.9	43032	187.9
REPL.NSE	Rudrabhishek Enterprises Limited	20230420	165	184.9	159.5	176.75	131004	176.75	up	up	correct
REPRO.NSE	Repro India Limited	20230420	405.25	406.6	393.15	394.95	10061	394.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230420	136.8	140.9	135.65	139.55	93186	139.55	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20230420	1276.65	1276.65	1276.65	1276.65	2240	1276.65
RGL.NSE	Renaissance Global Limited	20230420	92.65	92.75	88.25	88.75	81493	88.75	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20230420	3.15	3.15	3.15	3.15	1240506	3.15
RHIM.NSE	RHI Magnesita India Limited	20230420	646	651.05	639.05	644.35	231460	644.35	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230420	72.6	73.95	71.55	71.8	339268	71.8	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230420	839.5	852.4	831.6	840.25	171978	840.25	up	up	correct
RITES.NSE	RITES Limited	20230420	347.8	347.8	347.8	347.8	205597	347.8
RKDL.NSE	Ravi Kumar Distilleries Limited	20230420	18.3	18.8	17.5	18.35	20482	18.35	up	up	correct
RKEC.NSE	RKEC Projects Limited	20230420	68.55	71.3	65.3	66.35	58780	66.35	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230420	309.1	325	308	324.05	1454278	324.05	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230420	1.65	1.65	1.55	1.65	41140	1.65
RML.NSE	Rane (Madras) Limited	20230420	444.9	446.95	434.1	435.3	8380	435.3	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230420	2.4	2.4	2.4	2.4	218801	2.4
ROHLTD.NSE	Royal Orchid Hotels Limited	20230420	282.95	282.95	282.95	282.95	1588314	282.95
ROLEXRINGS.NSE	Rolex Rings Limited	20230420	1952	1967	1925	1931	16641	1931	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230420	1.1	1.15	1.05	1.1	245784	1.1
ROLTA.NSE	Rolta India Limited	20230420	1.85	1.85	1.85	1.85	0	1.85
ROML.NSE	Raj Oil Mills Limited	20230420	40.65	40.65	40.65	40.65	14304	40.65
ROSSARI.NSE	Rossari Biotech Limited	20230420	698.05	698.05	698.05	698.05	237860	698.05
ROSSELLIND.NSE	Rossell India Limited	20230420	258.65	261	253.7	256.3	13861	256.3	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230420	1286.7	1286.7	1248.2	1255.3	165176	1255.3	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20230420	785.7	799	778.2	788.85	32072	788.85	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20230420	12.25	12.45	12.05	12.1	22292856	12.1	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230420	41.95	43	41.95	42.35	54884	42.35	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20230420	381.65	381.65	381.65	381.65	45535	381.65
RSSOFTWARE.NSE	R S Software (India) Limited	20230420	25.65	26.65	25.6	25.85	35803	25.85	up	up	correct
RSWM.NSE	RSWM Limited	20230420	173.25	182.1	171	178.55	373172	178.55	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20230420	256.25	257.9	256.2	257.2	398793	257.2	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230420	40.3	40.75	39.9	40.15	838711	40.15	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20230420	3.1	3.1	3.1	3.1	1924413	3.1
RUBYMILLS.NSE	The Ruby Mills Limited	20230420	186	189.4	184.55	187.35	17910	187.35	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230420	8.35	8.35	8.15	8.25	33524	8.25	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230420	106.4	107.25	104.55	105.25	27471	105.25	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230420	233.45	258.9	231.8	243.6	3217193	243.6	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20230420	22.2	22.2	22.2	22.2	4795	22.2
RVNL.NSE	Rail Vikas Nigam Limited	20230420	74.9	77.8	74.4	77.1	27529013	77.1	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230420	33.4	33.4	33.4	33.4	0	33.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230420	4.4	4.4	4.2	4.2	51	4.2	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230420	1.65	1.65	1.65	1.65	0	1.65
SADBHAV.NSE	Sadbhav Engineering Limited	20230420	10.75	10.9	10.4	10.5	178886	10.5	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230420	3.7	3.75	3.65	3.65	58044	3.65	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20230420	2209.65	2239.75	2164.25	2214	14406	2214	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230420	22.45	23.25	21.35	22.05	11411	22.05	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230420	195.4	198.65	192.55	194.05	57155	194.05	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20230420	82.5	83.65	82.4	83.2	6857387	83.2	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230420	220.4	227.1	220.2	221.2	14662	221.2	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230420	25.1	25.55	24.15	24.45	991707	24.45	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20230420	169.9	169.9	169.9	169.9	1012667	169.9
SAKUMA.NSE	Sakuma Exports Limited	20230420	12.8	13.45	12.75	13.1	440165	13.1	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230420	42	42	42	42	1330323	42
SALONA.NSE	Salona Cotspin Limited	20230420	262	262	250.55	254.55	1044	254.55	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230420	17.55	18.75	17.1	17.8	298600	17.8	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20230420	293	298.9	289.05	297.3	62624	297.3	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230420	2.8	2.85	2.75	2.8	29927	2.8
SANCO.NSE	Sanco Industries Limited	20230420	7.25	7.25	7.25	7.25	10131	7.25
SANDESH.NSE	The Sandesh Limited	20230420	927.25	927.25	927.25	927.25	2693	927.25
SANDHAR.NSE	Sandhar Technologies Limited	20230420	206.75	208.05	204.2	205.55	13821	205.55	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230420	236.5	236.5	236.5	236.5	36990	236.5
SANGHIIND.NSE	Sanghi Industries Limited	20230420	70	70.7	68.3	68.5	242228	68.5	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230420	373.75	377.7	372.2	374.3	31743	374.3	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230420	19.1	19.7	19.1	19.1	10595	19.1
SANOFI.NSE	Sanofi India Limited	20230420	5966.5	5966.5	5966.5	5966.5	42239	5966.5
SANWARIA.NSE	Sanwaria Consumer Limited	20230420	0.6	0.6	0.6	0.6	0	0.6
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230420	1124.9	1138.8	1101.25	1106.35	27673	1106.35	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20230420	325.5	330.95	320.6	322.35	118119	322.35	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230420	39.7	39.7	39	39.4	30401	39.4	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230420	797.45	797.45	797.45	797.45	10721	797.45
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230420	249.35	249.35	249.35	249.35	8148	249.35
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230420	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230420	119.55	120.3	118.05	119.85	73530	119.85	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20230420	148.8	148.8	145	145.85	66158	145.85	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230420	488	498.85	483.65	486.65	43753	486.65	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230420	759.15	759.15	759.15	759.15	365093	759.15
SBIETFCON.NSE	SBI Funds Management Private Limited	20230420	73.98	74.47	73.98	74.22	1788	74.22	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230420	280	280	277.01	277.63	37489	277.63	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230420	213.96	214.99	213.85	214.12	670	214.12	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230420	149.3	149.3	148.75	149.17	1067	149.17	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20230420	1123.4	1131.8	1112.5	1128.85	663517	1128.85	up	up	correct
SBIN.NSE	State Bank of India	20230420	541.2	545.45	536.65	544.8	25580155	544.8	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20230420	19.2	19.2	19.2	19.2	723233	19.2
SCHAEFFLER.NSE	Schaeffler India Limited	20230420	2815	2881.95	2758.7	2775.85	257776	2775.85	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230420	216.25	216.25	216.25	216.25	51826	216.25
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230420	165.7	168.55	164.25	166.1	289823	166.1	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20230420	94.8	94.8	94.8	94.8	1348440	94.8
SDBL.NSE	Som Distilleries & Breweries Limited	20230420	171.2	171.2	171.2	171.2	1360060	171.2
SEAMECLTD.NSE	Seamec Limited	20230420	693.65	707.95	672	677.75	13345	677.75	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230420	31.95	32.2	31.6	31.8	14204	31.8	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230420	259	264.15	259	259.85	22560	259.85	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230420	14.6	14.6	14.6	14.6	13515	14.6
SEQUENT.NSE	Sequent Scientific Limited	20230420	78.75	78.75	73.9	74.25	3056413	74.25	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20230420	58.6	59.9	54.6	54.6	160772	54.6	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230420	262	264.65	256.4	258.35	45532	258.35	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230420	7.25	7.6	7.25	7.35	68652	7.35	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20230420	212.5	212.5	212	212.48	1568	212.48	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230420	52.98	53.07	52.71	52.91	279188	52.91	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230420	182.7	183	182.09	182.49	229756	182.49	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230420	422.5	424.44	422.22	423.73	160512	423.73	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20230420	403.68	404.7	403.25	403.72	10865	403.72	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230420	1.1	1.1	1.1	1.1	0	1.1
SEYAIND.NSE	Seya Industries Limited	20230420	17.05	17.05	17.05	17.05	48893	17.05
SFL.NSE	Sheela Foam Limited	20230420	1056.55	1056.55	1056.55	1056.55	7016	1056.55
SGIL.NSE	Synergy Green Industries Limited	20230420	125	125.9	123	123.8	3980	123.8	down	down	correct
SGL.NSE	STL Global Limited	20230420	14.65	14.65	14.65	14.65	9129	14.65
SHAHALLOYS.NSE	Shah Alloys Limited	20230420	51	51.2	49.55	49.95	12244	49.95	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230420	437.3	437.3	437.3	437.3	330465	437.3
SHALBY.NSE	Shalby Limited	20230420	147.2	152	146.8	149.35	100402	149.35	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230420	148.7	148.7	148.7	148.7	11736	148.7
SHANKARA.NSE	Shankara Building Products Limited	20230420	639.25	642.9	622.35	629.65	14517	629.65	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230420	15.1	15.75	15.1	15.65	24659	15.65	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230420	357.7	358.2	348	350.9	24914	350.9	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230420	461.65	461.65	452.05	453.6	52609	453.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230420	630.45	633.95	623	623.95	3550	623.95	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20230420	1210.5	1220	1202.75	1218.15	36794	1218.15	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230420	383.31	384.06	380	381.65	2721	381.65	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230420	121.55	121.55	121.55	121.55	22319	121.55
SHILPAMED.NSE	Shilpa Medicare Limited	20230420	258.85	262.3	254	255.55	526416	255.55	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230420	25.35	25.8	24.9	25.5	31617	25.5	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230420	73.15	87.7	73.1	87.7	86117	87.7	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230420	122	128.4	121.05	124.15	17960	124.15	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20230420	111.7	113.9	109.25	113.15	74509	113.15	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230420	592.1	592.1	592.1	592.1	409602	592.1
SHRADHA.NSE	Shradha Infraprojects Limited	20230420	52.35	52.6	47.4	49.85	109181	49.85	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230420	70.75	70.8	68.6	69	179769	69	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230420	24824.95	24898.85	24175.95	24254.4	37209	24254.4	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230420	163	168	161.8	166	15048	166	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230420	10.1	10.1	10.1	10.1	55052	10.1
SHRENIK.NSE	Shrenik Limited	20230420	1.1	1.15	1.05	1.15	380854	1.15	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20230420	159.95	159.95	156.25	156.75	4889	156.75	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230420	305.95	306.8	300	304.75	35783	304.75	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230420	1131.9	1148	1102.05	1120.65	254	1120.65	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230420	18	18	17.8	17.9	86206	17.9	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230420	301.85	313.7	300	310.45	296253	310.45	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230420	9.45	9.45	9.05	9.05	2	9.05	down	up	incorrect
SICAL.NSE	Sical Logistics Limited	20230420	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230420	3277	3301.15	3262.9	3271.3	192631	3271.3	down	down	correct
SIGIND.NSE	Signet Industries Limited	20230420	35.55	36.55	34.75	35.05	27282	35.05	down	down	correct
SIL.NSE	Standard Industries Limited	20230420	28.8	28.8	28.8	28.8	43378	28.8
SILGO.NSE	Silgo Retail Limited	20230420	17.25	17.9	17.2	17.7	8842	17.7	up	up	correct
SILINV.NSE	SIL Investments Limited	20230420	303.45	303.45	293.1	301.15	306	301.15	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230420	17.65	19	17.65	18.35	8629	18.35	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230420	26	26.45	24.9	25.1	100212	25.1	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230420	37.7	37.8	36.75	36.85	36769	36.85	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230420	100.1	103.85	99	100.6	5975	100.6	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20230420	600	602.7	582	587.6	71349	587.6	down	down	correct
SIS.NSE	SIS Limited	20230420	379.55	384	372.95	375.6	60359	375.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20230420	1.2	1.2	1.15	1.15	751025	1.15	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20230420	478.1	486.1	471.95	475.9	58550	475.9	down	down	correct
SJVN.NSE	SJVN Limited	20230420	33	33	33	33	1866211	33
SKFINDIA.NSE	SKF India Limited	20230420	4152.65	4152.65	4152.65	4152.65	75290	4152.65
SKIL.NSE	SKIL Infrastructure Limited	20230420	3.5	3.5	3.5	3.5	0	3.5
SKIPPER.NSE	Skipper Limited	20230420	101.3	101.3	101.3	101.3	125541	101.3
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230420	149	149	143.55	145.7	57969	145.7	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230420	152.5	152.5	147.1	148.1	6045	148.1	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230420	74.7	75.4	74.05	74.65	40642	74.65	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230420	899.95	1054.9	899.95	994.95	393900	994.95	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230420	549.85	562	545	559.7	1171	559.7	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230420	76.8	83.25	76.75	82.25	208083	82.25	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230420	33.3	34.55	33.3	34.35	417362	34.35	up	up	correct
SOBHA.NSE	Sobha Limited	20230420	463.95	466.35	455.25	462.6	359041	462.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230420	373.95	376.55	368.6	370.05	47540	370.05	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20230420	3840	3850	3745.15	3757.6	23923	3757.6	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20230420	515	538.75	515	523	109863	523	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230420	23.45	23.45	23.45	23.45	17489	23.45
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230420	47.2	48.95	46.25	47.3	18533	47.3	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230420	461	479.85	461	477.65	3508591	477.65	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20230420	830.95	834.9	807.1	813.95	559644	813.95	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20230420	280.2	280.2	280.2	280.2	20929	280.2
SOUTHBANK.NSE	The South Indian Bank Limited	20230420	15.7	15.75	15.45	15.5	15170299	15.5	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230420	137.1	138.95	130.95	131.45	26833	131.45	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230420	339.6	345.55	339.25	344.6	12259	344.6	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230420	574.35	574.35	574.35	574.35	34319	574.35
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230420	194.95	198.9	193	194.8	740532	194.8	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20230420	17.3	17.3	16.35	16.9	846641	16.9	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230420	218.9	237.6	215.8	231.35	1174263	231.35	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20230420	57.75	57.75	57.75	57.75	47729	57.75
SPENTEX.NSE	CLC Industries Limited	20230420	1.35	1.35	1.25	1.25	9421	1.25	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230420	64.9	65.25	63.55	63.75	448461	63.75	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20230420	32.4	32.85	32.2	32.3	803203	32.3	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230420	66.5	67.5	65.55	66.2	44395	66.2	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230420	27.9	28.5	25.8	28.5	99194	28.5	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20230420	2.3	2.3	2.3	2.3	0	2.3
SPYL.NSE	Shekhawati Poly	20230420	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20230420	190	210	184	200.55	191986	200.55	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230420	2.5	2.5	2.5	2.5	0	2.5
SRF.NSE	SRF Limited	20230420	2475.1	2489.95	2462.6	2472.85	257403	2472.85	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230420	511.9	511.9	511.9	511.9	40453	511.9
SRPL.NSE	Shree Ram Proteins Limited	20230420	49.6	50.5	46.8	47.2	60887	47.2	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20230420	161.9	161.9	161.9	161.9	144234	161.9
STAMPEDE.NSE	Stampede Capital Limited	20230420	1.05	1.05	1.05	1.05	0	1.05
STAR.NSE	Strides Pharma Science Limited	20230420	309.45	309.45	309.45	309.45	288197	309.45
STARCEMENT.NSE	Star Cement Limited	20230420	113.95	114.15	112.05	112.55	77883	112.55	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20230420	163	163.95	162	162.95	6820	162.95	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230420	74.65	74.8	73.1	73.75	12378	73.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230420	62.85	62.85	62.85	62.85	17660	62.85
STEELXIND.NSE	Steel Exchange India Limited	20230420	16.55	16.7	16.05	16.45	4127109	16.45	down	down	correct
STEL.NSE	STEL Holdings Limited	20230420	141.5	143.45	141.5	141.95	1269	141.95	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20230420	403.35	403.35	403.35	403.35	202669	403.35
STLTECH.NSE	Sterlite Technologies Limited	20230420	158.85	160.4	157	158.25	390702	158.25	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230420	382.15	382.15	382.15	382.15	135586	382.15
STYLAMIND.NSE	Stylam Industries Limited	20230420	1081.9	1081.9	1081.9	1081.9	38763	1081.9
SUBEXLTD.NSE	Subex Limited	20230420	31.95	32.3	31.75	32.05	886691	32.05	up	up	correct
SUBROS.NSE	Subros Limited	20230420	305.95	306.9	303.05	304.3	10686	304.3	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230420	417	418	408	410.35	44390	410.35	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230420	3.45	3.45	3.15	3.35	155814	3.35	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230420	427.9	429.55	421.85	427.05	194658	427.05	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230420	32.9	34.5	32.65	34.3	37600	34.3	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230420	605.3	605.3	605.3	605.3	844	605.3
SUNCLAYLTD.NSE	Sundaram	20230420	3896.05	3978	3879.15	3927.85	17251	3927.85	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230420	2.4	2.5	2.35	2.4	357146	2.4
SUNDARMFIN.NSE	Sundaram Finance Limited	20230420	2313	2338.9	2284.55	2320.2	38431	2320.2	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230420	83.55	83.55	83.55	83.55	42618	83.55
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230420	333.5	333.5	333.5	333.5	1148	333.5
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230420	1031	1038.8	1012.9	1026.25	96626	1026.25	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230420	148.75	151.4	146.25	150.4	384042	150.4	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230420	999.1	1002.1	983.75	987.75	1637526	987.75	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230420	307.4	307.4	296.4	298.75	159171	298.75	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20230420	421	422.25	416.05	416.9	351695	416.9	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20230420	237	278.45	237	273.9	611404	273.9	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230420	6.85	6.85	6.85	6.85	23671	6.85
SUPRAJIT.NSE	Suprajit Engineering Limited	20230420	357.05	360.1	347.85	350.15	5767	350.15	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20230420	0.95	1	0.9	0.95	460364	0.95
SUPREMEIND.NSE	The Supreme Industries Limited	20230420	2598.7	2654.7	2571.5	2633.95	271780	2633.95	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230420	19.05	19.05	19.05	19.05	59850	19.05
SURANAT&P.NSE	Surana Telecom and Power Limited	20230420	9.2	9.2	9	9.05	49107	9.05	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230420	52.75	52.95	50.75	51.7	19428	51.7	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230420	762.1	767.8	747.05	756.4	258817	756.4	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230420	100.6	100.6	100.6	100.6	244998	100.6
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230420	47.5	49.85	46.75	48.8	171916	48.8	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20230420	14.4	14.4	13.75	14.4	815463	14.4
SUVEN.NSE	Suven Life Sciences Limited	20230420	56.35	59.55	56.05	59	603910	59	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230420	474.3	475.3	469	470.65	125197	470.65	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230420	4.1	4.1	4.1	4.1	68347	4.1
SUZLON.NSE	Suzlon Energy Limited	20230420	8	8	8	8	18557320	8
SVPGLOB.NSE	Svp Global Ventures Ltd	20230420	9.35	9.35	9.35	9.35	34398	9.35
SWANENERGY.NSE	Swan Energy Limited	20230420	212.95	218.25	211	214.35	223619	214.35	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230420	1544.4	1554.9	1534.55	1541.6	11606	1541.6	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230420	334.7	334.7	334.7	334.7	11153	334.7
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230420	305.6	305.6	305.6	305.6	375052	305.6
SYMPHONY.NSE	Symphony Limited	20230420	988.25	998.7	988.25	995	69291	995	up	up	correct
SYNGENE.NSE	Syngene International Limited	20230420	615	621.15	610.1	616.5	289870	616.5	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230420	115.35	115.35	111.1	112.7	6406	112.7	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230420	215.15	215.15	215.15	215.15	277330	215.15
TAKE.NSE	TAKE Solutions Limited	20230420	16.55	16.7	15.55	15.65	276106	15.65	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230420	447.5	447.5	435.6	439.4	20611	439.4	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230420	659.1	659.1	659.1	659.1	400171	659.1
TANTIACONS.NSE	Tantia Constructions Limited	20230420	9.4	10.2	9.4	9.85	10615	9.85	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230420	4.15	4.15	3.6	3.8	25961	3.8	down	down	correct
TARC.NSE	TARC Limited	20230420	48.15	50.5	48.15	48.9	1457293	48.9	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20230420	79.1	79.85	76.3	77.25	36923	77.25	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230420	9145	9196.65	8490.05	8580.1	4430	8580.1	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230420	930.2	945.5	927	942.7	1395510	942.7	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20230420	206.95	207.45	204.75	205.8	411462	205.8	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230420	1179	1248.35	1172	1232.3	2705852	1232.3	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20230420	700.85	700.85	700.85	700.85	1262871	700.85
TATAELXSI.NSE	Tata Elxsi Limited	20230420	6316	6364.5	6235.35	6251.65	90723	6251.65	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230420	2089.9	2089.95	2061	2064.85	17106	2064.85	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230420	775	783.45	768.45	773.95	37913	773.95	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20230420	473.7	479.7	469.4	476.8	14260456	476.8	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230420	241.3	241.3	241.3	241.3	5969570	241.3
TATAPOWER.NSE	The Tata Power Company Limited	20230420	193.55	196.8	193.45	196.4	6081341	196.4	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20230420	108.2	108.7	107.4	108	18318282	108	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230420	659	659	659	659	15741	659
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230420	1664.8	1670	1626.55	1640.95	6699	1640.95	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230420	66.8	66.8	66.8	66.8	23673	66.8
TIL.NSE	TIL Limited	20230420	131.5	134.95	131.45	132.25	482	132.25	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20230420	607.6	607.6	607.6	607.6	36160	607.6
TCIEXP.NSE	TCI Express Limited	20230420	1497	1497	1497	1497	8553	1497
TCIFINANCE.NSE	TCI Finance Limited	20230420	2.75	2.75	2.75	2.75	0	2.75
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230420	467.05	474.5	460	465.7	32222	465.7	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230420	1506.55	1519.1	1451.5	1460.2	10041	1460.2	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230420	3089.6	3089.6	3089.6	3089.6	2419533	3089.6
TDPOWERSYS.NSE	TD Power Systems Limited	20230420	158.4	160.6	157	157.45	587437	157.45	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230420	2178.35	2196	2160.05	2180.35	19931	2180.35	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20230420	9.8	10.8	9.8	10.65	13349	10.65	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20230420	1013.9	1013.9	1013.9	1013.9	1250607	1013.9
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230420	346.1	353.35	342.8	351.3	76934	351.3	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20230420	626	640.55	626	635.35	346585	635.35	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20230420	193.2	197.5	188.45	191.65	180122	191.65	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230420	35.9	35.9	35.9	35.9	12168	35.9
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230420	54	59	53.25	57.4	218266	57.4	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230420	62.65	67.3	60.55	61.45	2368805	61.45	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230420	47.15	49.2	47	47.95	3545446	47.95	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230420	74.1	76.5	73.1	75.9	325892	75.9	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20230420	9.5	9.7	9.25	9.4	4560	9.4	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230420	9.1	9.15	8.8	8.9	20720	8.9	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230420	1030.85	1040	1014.65	1034.6	1617	1034.6	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20230420	74.1	74.1	74.1	74.1	2919	74.1
THEJO.NSE	SM	20230420	1479.95	1479.95	1400.55	1412.6	1800	1412.6	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230420	1400	1465	1387.05	1440.45	26198	1440.45	up	up	correct
THERMAX.NSE	Thermax Limited	20230420	2227.55	2340	2212.85	2302.9	118110	2302.9	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230420	64.95	68	64.8	66.9	593846	66.9	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230420	43.35	43.35	43.35	43.35	0	43.35
THYROCARE.NSE	Thyrocare Technologies Limited	20230420	488	488	465	470.9	178002	470.9	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20230420	114.15	117	110.5	114.8	174425	114.8	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230420	855	863	846	849.05	14755	849.05	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230420	1509.5	1544.85	1460.15	1472.35	25707	1472.35	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230420	2722.25	2722.25	2722.25	2722.25	109327	2722.25
TIJARIA.NSE	Tijaria Polypipes Limited	20230420	5.4	5.4	5.4	5.4	5842	5.4
TIMESGTY.NSE	Times Guaranty Limited	20230420	57.85	59.9	57	57.55	19324	57.55	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20230420	85.65	85.65	85.65	85.65	476989	85.65
TIMKEN.NSE	Timken India Limited	20230420	3015	3024.75	2917.05	2935.85	68232	2935.85	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20230420	325.75	327.1	321	323.35	226557	323.35	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230420	1689.8	1714.9	1665.1	1681.25	36346	168.13	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230420	191.7	200.8	190.65	194.1	760066	194.1	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230420	10.75	11.5	10.3	10.95	902117	10.95	up	up	correct
TITAN.NSE	Titan Company Limited	20230420	2577.65	2619	2570.5	2579.25	995422	2579.25	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230420	77	79.25	77	77.95	127699	77.95	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230420	243.5	243.95	233.3	235.1	120122	235.1	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230420	5.95	6.1	5.95	6	6998	6	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230420	94.2	95.55	93	93.6	4158	93.6	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230420	1593.95	1608.6	1584.85	1589.55	246181	1589.55	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230420	533	541	532.2	538	128610	538	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230420	143.5	145.45	141	141.95	16169	141.95	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230420	173.8	177.4	162.9	175.75	8383	175.75	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230420	30.8	36.35	29.7	35.6	1051218	35.6	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230420	15.9	15.9	15.9	15.9	33838	15.9
TREJHARA.NSE	Trejhara Solutions Limited	20230420	61.95	61.95	61.95	61.95	42892	61.95
TRENT.NSE	Trent Limited	20230420	1363.65	1398.5	1354.55	1393.7	611620	1393.7	up	up	correct
TRF.NSE	TRF Limited	20230420	168.75	168.75	165.65	167.15	62135	167.15	down	down	correct
TRIDENT.NSE	Trident Limited	20230420	31.15	31.35	30.95	31.05	3618987	31.05	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230420	92.2	93.45	90	91.75	43608	91.75	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230420	65.8	69.8	65.5	68.25	1603501	68.25	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230420	337.9	337.9	337.9	337.9	985473	337.9
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230420	288	296	285.3	289.45	1376719	289.45	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20230420	1308.95	1308.95	1308.95	1308.95	343117	1308.95
TTKPRESTIG.NSE	TTK Prestige Limited	20230420	723.85	729	718.05	721.95	33947	721.95	down	down	correct
TTL.NSE	T.T. Limited	20230420	76.05	82.15	76.05	77.95	138300	77.95	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230420	62	62.6	59.5	60.65	1392830	60.65	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230420	29.75	29.85	29.3	29.45	2689691	29.45	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20230420	382.8	388	378.2	385.15	303585	385.15	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230420	1168	1168	1124.5	1127.95	2591663	1127.95	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230420	2804	2849	2772.55	2829.3	3801	2829.3	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20230420	193.1	194.4	191.5	192.35	49509	192.35	down	down	correct
TVVISION.NSE	TV Vision Limited	20230420	2.45	2.5	2.45	2.5	40	2.5	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20230420	302.4	343.7	301.15	331.35	7866337	331.35	up	up	correct
UBL.NSE	United Breweries Limited	20230420	1410.85	1444.35	1410.85	1438.4	509748	1438.4	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230420	120.1	121.7	118.15	120.15	7996	120.15	up	up	correct
UCOBANK.NSE	UCO Bank	20230420	27.3	27.5	26.8	27	8692224	27	down	up	incorrect
UFLEX.NSE	Uflex Limited	20230420	407.1	411.95	399.7	405.45	253414	405.45	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230420	69.25	70.05	68.5	68.75	38126	68.75	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230420	110	111.7	107.5	108.1	1849848	108.1	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230420	174.6	174.6	174.6	174.6	153489	174.6
UJAAS.NSE	Ujaas Energy Limited	20230420	2.1	2.15	2.05	2.1	197534	2.1
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230420	268.2	274	267.9	272.5	549391	272.5	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230420	27.35	27.65	26.8	26.85	4759136	26.85	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20230420	7515.9	7515.9	7515.9	7515.9	263363	7515.9
UMANGDAIRY.NSE	Umang Dairies Limited	20230420	59.05	59.95	58.5	58.95	3445	58.95	down	up	incorrect
UPL.NSE	UPL Limited	20230420	738.4	739	730.65	732.05	1084012	732.05	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230420	4.05	4.45	4.05	4.05	28929	4.05
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230420	374.8	385	369.95	380.2	164924	380.2	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20230420	242	246	238	240.1	13763	240.1	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20230420	146.05	149.5	146.05	148.7	6670	148.7	up	up	correct
UNIONBANK.NSE	Union Bank of India	20230420	72.75	73.35	72	72.35	4498250	72.35	down	down	correct
UNITECH.NSE	Unitech Limited	20230420	1.4	1.4	1.4	1.4	524169	1.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230420	276.95	285.35	275	275.2	19239	275.2	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20230420	88.6	93	87.85	91.85	54910	91.85	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20230420	395	398.75	391.1	392.95	17597	392.95	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230420	392	400	387.1	387.7	596	387.7	down	down	correct
URJA.NSE	Urja Global Limited	20230420	7.95	8	7.9	7.95	556959	7.95
USHAMART.NSE	Usha Martin Limited	20230420	221.25	226.7	220.35	222.25	1717800	222.25	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230420	679	679.95	666	671.85	54173	671.85	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20230420	42.96	42.96	42.08	42.59	12267	42.59	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230420	40.98	40.98	39.96	40.5	12253	40.5	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230420	1893.5	1893.5	1869.05	1880.52	4745	1880.52	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230420	635.28	636.08	632.01	635.27	232	635.27	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230420	49.2	49.57	49	49.11	454	49.11	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230420	268.8	276.7	266.45	269.75	273515	269.75	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20230420	81.6	83.65	81.6	83.2	5900	83.2	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20230420	1969.95	2003.1	1932.2	1939.9	28281	1939.9	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230420	312.25	316	305	313.05	133903	313.05	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230420	142.35	143.25	140	140.2	59092	140.2	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230420	17.3	17.3	16.8	16.9	6072943	16.9	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230420	511.95	524.45	475.6	485.65	240746	485.65	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230420	49.5	49.5	48.65	48.85	12741	48.85	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230420	41.55	41.55	41.55	41.55	82086	41.55
VARROC.NSE	Varroc Engineering Limited	20230420	270	270	263.1	266.7	54318	266.7	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230420	29.9	30.7	29.7	30.05	838615	30.05	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20230420	22.8	22.8	22.8	22.8	50107	22.8
VBL.NSE	Varun Beverages Limited	20230420	1440.05	1440.05	1440.05	1440.05	1467491	1440.05
VEDL.NSE	Vedanta Limited	20230420	280.55	282.85	278.8	279.6	4375436	279.6	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20230420	1537	1537	1516.1	1526.2	12637	1526.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230420	208.5	212.45	204	205.7	56829	205.7	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20230420	213.55	218.2	209	210.45	227251	210.45	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230420	1675.4	1675.4	1675.4	1675.4	5950	1675.4
VETO.NSE	Veto Switchgears and Cables Limited	20230420	85.8	85.8	84.05	85.1	24989	85.1	down	down	correct
VGUARD.NSE	V	20230420	259	261.4	256.5	259.35	74731	259.35	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20230420	2740	2760	2740	2745.2	265	2745.2	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20230420	2.2	2.2	2.1	2.2	2033	2.2
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230420	374	377	369.5	371.9	23669	371.9	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230420	383.95	384.55	375	377.25	93616	377.25	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20230420	2.25	2.35	2.25	2.25	66904	2.25
VIKASECO.NSE	Vikas EcoTech Limited	20230420	2.7	2.75	2.65	2.7	1379977	2.7
VIKASLIFE.NSE	Vikas Lifecare Limited	20230420	3.15	3.25	3.1	3.2	6109840	3.2	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20230420	0.35	0.35	0.35	0.35	0	0.35
VIKASWSP.NSE	Vikas WSP Limited	20230420	1.45	1.45	1.35	1.4	97059	1.4	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20230420	365.3	365.3	365.3	365.3	80816	365.3
VINATIORGA.NSE	Vinati Organics Limited	20230420	2034	2034	2003	2010.8	22122	2010.8	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230420	1707.5	1707.5	1707.5	1707.5	2521	1707.5
VINEETLAB.NSE	Vineet Laboratories Limited	20230420	46.25	49.95	46.25	49.25	36862	49.25	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230420	555.55	563.8	521.15	534.8	246970	534.8	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230420	46	46.65	44.55	46.1	479359	46.1	up	up	correct
VIPIND.NSE	VIP Industries Limited	20230420	580.5	602.65	580.5	589.25	407100	589.25	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230420	14.65	14.75	14.3	14.35	4233	14.35	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230420	382.75	382.75	382.75	382.75	156435	382.75
VISASTEEL.NSE	VISA Steel Limited	20230420	11.5	11.6	11.2	11.3	3100	11.3	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230420	0.5	0.5	0.45	0.45	3231243	0.45	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20230420	19.35	19.35	18.75	18.95	30504	18.95	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230420	303.1	303.1	303.1	303.1	50895	303.1
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230420	15.9	16.15	15.55	15.6	613315	15.6	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230420	1	1	1	1	144368	1
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230420	6.25	6.25	6.25	6.25	0	6.25
VLSFINANCE.NSE	VLS Finance Limited	20230420	169	171.7	169	170.75	28920	170.75	up	up	correct
VMART.NSE	V	20230420	2189	2225.1	2164.7	2193.1	36957	2193.1	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230420	2814	2884	2796.85	2836.4	17188	2836.4	up	up	correct
VOLTAS.NSE	Voltas Limited	20230420	854.95	868.3	846.1	867.45	1549729	867.45	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20230420	614.1	622.95	605	620.25	175815	620.25	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230420	399.8	400	386.2	389.15	53391	389.15	down	down	correct
VSTIND.NSE	VST Industries Limited	20230420	3315.6	3333.55	3310	3318.85	2420	3318.85	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230420	2418.9	2465	2418.9	2427.15	9193	2427.15	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20230420	313.7	314.8	308.1	312.2	251374	312.2	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230420	379.2	394.25	379.15	392.65	796569	392.65	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230420	63.75	66	63.75	64.2	87180	64.2	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20230420	36.7	38.05	35.1	38.05	201512	38.05	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20230420	69.95	73.8	68.7	71.2	112171	71.2	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230420	286	286	286	286	611	286
WEBELSOLAR.NSE	Websol Energy System Limited	20230420	81	81	78.25	80.05	77907	80.05	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230420	84.05	102.1	84	102.1	81782	102.1	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20230420	222	222.3	217.2	217.8	315562	217.8	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230420	142.6	142.6	142.6	142.6	325529	142.6
WELINV.NSE	Welspun Investments and Commercials Limited	20230420	279.35	285	279.35	280	233	280	up	up	correct
WIPRO.NSE	Wipro Limited	20230420	360.5	363.7	359	362.85	2211234	362.85	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20230420	83.1	83.7	81.5	81.75	975581	81.75	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230420	7958.95	7958.95	7958.95	7958.95	1797	7958.95
WESTLIFE.NSE	Westlife Development Limited	20230420	689	690.25	677.6	682.5	44492	682.5	down	down	correct
WHEELS.NSE	Wheels India Limited	20230420	504.15	510.35	496.1	498.95	6864	498.95	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230420	1328.05	1336.95	1318.85	1322.95	107312	1322.95	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230420	19.45	19.85	18.45	18.65	9230	18.65	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230420	251.7	253.05	246.05	250.8	16434	250.8	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230420	44.3	44.3	42.8	43.2	39769	43.2	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20230420	89	90	87	90	569	90	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230420	170.9	177	169.95	173.75	727493	173.75	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230420	458.1	472.1	445	449.4	334403	449.4	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20230420	97.6	100.9	97.6	100.4	11930	100.4	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20230420	52.7	52.7	52.7	52.7	2942	52.7
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230420	560.3	560.3	560.3	560.3	128102	560.3
XCHANGING.NSE	Xchanging Solutions Limited	20230420	57.4	58.25	56.75	57	60645	57	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230420	113.95	114.5	112.75	114.5	10074	114.5	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20230420	679	679	653.35	659.05	10529	659.05	down	down	correct
YESBANK.NSE	Yes Bank Limited	20230420	16.6	16.75	16.45	16.5	93105769	16.5	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20230420	538.7	541.1	526.3	529.75	3412	529.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230420	199	200	193.8	196.8	21002757	196.8	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20230420	4.05	4.2	4	4.05	195944	4.05
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230420	8.95	8.95	8.95	8.95	835362	8.95
ZENITHEXPO.NSE	Zenith Exports Limited	20230420	84	84	84	84	231	84
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230420	4.55	4.6	4.2	4.35	158063	4.35	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230420	265.95	265.95	265.95	265.95	646298	265.95
ZENTEC.NSE	Zen Technologies Limited	20230420	312.95	316.75	307.55	310.15	525123	310.15	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230420	91.4	95.85	91.35	93.95	85475	93.95	up	up	correct
ZOMATO.NSE	Zomato Limited	20230420	54.15	54.15	54.15	54.15	23073483	54.15
ZOTA.NSE	Zota Health Care Limited	20230420	288.4	288.4	279	280.95	15691	280.95	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230420	130	134.35	130	131.95	37300	131.95	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230420	1529.2	1529.2	1529.2	1529.2	13947	1529.2