CollectAI

close-nse_india_stocks

2023/04/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230425	85.25	85.3	82.5	83.7	70754	83.7	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230425	19.3	19.3	18.95	19.3	663	19.3
3MINDIA.NSE	3M India Limited	20230425	22382.95	22800	22160.75	22296.2	23477	22296.2	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230425	23.85	24.25	23.85	23.9	4163	23.9	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20230425	304.5	304.95	298.1	300.1	27253	300.1	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230425	165.3	167.35	164.3	165.85	44120	165.85	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230425	6.6	6.6	6.3	6.3	167006	6.3	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230425	6.3	6.6	6.3	6.5	102393	6.5	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230425	27.25	27.95	27	27.4	23780	27.4	up	up	correct
AARON.NSE	Aaron Industries Limited	20230425	218.95	222.05	218	218.2	6235	218.2	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230425	420	428.5	416.35	420.85	185068	420.85	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20230425	550.4	556.9	546.2	552.35	423172	552.35	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230425	613	613	595.55	605.2	10841	605.2	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230425	22.7	22.9	21.15	21.6	46066	21.6	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230425	131.8	131.95	128.2	129	11982	129	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230425	1558	1585.9	1505	1516.45	232659	1516.45	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230425	38.2	39.45	38	39.15	122492	39.15	up	up	correct
ABB.NSE	ABB India Limited	20230425	3228	3355	3210.05	3336.1	690245	3330.7	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230425	22590	22660	22260.05	22301.85	10076	22301.85	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230425	161.2	163.35	160.1	160.55	2904356	160.55	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230425	223.5	223.9	219.8	220.7	1289795	220.7	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230425	54.5	54.5	49.8	49.8	2218	49.8	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230425	42.93	42.93	42.6	42.61	11710	42.61	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230425	39.6	39.95	39.6	39.77	2617	39.77	up	up	correct
ACC.NSE	ACC Limited	20230425	1735	1751	1726.75	1736.15	258998	1736.15	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230425	1449	1450.35	1402.7	1421	23893	1421	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230425	15.6	15.75	15	15.5	69233	15.5	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20230425	422.85	430.5	419.8	428.7	567607	428.7	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20230425	1806	1913.75	1801.8	1844.6	5364841	1844.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230425	870	931.45	864.9	931.15	2314534	931.15	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230425	675	682.5	668.85	671.45	4814190	671.45	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230425	201	210.4	200	205.65	11876735	205.65	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20230425	969	1013.35	965.2	1012.95	742228	1012.95	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20230425	754.7	762	751.45	756.9	5132	756.9	up	up	correct
ADL.NSE	Archidply Decor Limited	20230425	61.95	66.8	61.6	61.85	1148	61.85	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20230425	1077	1080	1046.55	1063.2	21072	1063.2	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20230425	24.35	24.35	23.55	23.95	20443	23.95	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230425	80.5	80.75	79.1	79.55	98633	79.55	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230425	77.05	79.95	76.85	78.5	28685	78.5	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230425	256.2	258.4	254.95	256.2	18671	252.51
AEGISCHEM.NSE	Aegis Logistics Limited	20230425	408.85	410.5	395.5	397.7	859507	397.7	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230425	908.8	940	901	903.05	577378	903.05	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230425	619.7	629.5	614	620.8	19532	620.8	up	down	incorrect
AGRITECH.NSE	Agri	20230425	102.4	102.4	99	99.6	8218	99.6	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230425	37.35	38.35	36	36.55	112959	36.55	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20230425	100.95	102.5	100.55	101.1	4492	101.1	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230425	115.8	116.45	113.4	115.6	6571	115.6	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230425	531	533.9	515.5	519.05	16973	519.05	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20230425	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230425	2741.95	2766.4	2678.85	2689.5	68130	2689.5	down	down	correct
AIRAN.NSE	Airan Limited	20230425	15	15.3	14	14.8	89313	14.8	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230425	1290.3	1305	1279.45	1296.9	40367	1296.9	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230425	298.75	302.95	298	299.65	14131	299.65	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20230425	4.95	5.05	4.95	5.05	266964	5.05	up	down	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230425	0.8	0.8	0.8	0.8	0	0.8
AKASH.NSE	Akash Infra	20230425	26.05	26.05	25.35	25.55	36100	25.55	down	up	incorrect
AKG.NSE	AKG Exim Limited	20230425	30.6	31.45	30.6	31.15	1053	31.15	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230425	232	232.05	226	227.35	2162	227.35	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230425	9.05	9.15	8.85	8.95	232924	8.95	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230425	2317.2	2329.9	2268.75	2287.45	17004	2287.45	down	down	correct
ALANKIT.NSE	Alankit Limited	20230425	8.55	8.65	8.45	8.45	57978	8.45	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230425	596.15	608.5	591.3	602.2	3127	602.2	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20230425	60.8	60.85	59.8	60	113106	60	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230425	793.8	798	784	788.65	18131	786.04	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230425	102	102.3	99.25	100.8	11957	100.8	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230425	3428.85	3450	3385	3421.45	97313	3421.45	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230425	2357.3	2361.7	2320.1	2336.5	11495	2336.5	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230425	274.9	277.5	268.15	271.3	54650	271.3	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230425	465	470.45	456.95	460	10172	460	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20230425	68.15	68.55	66.6	67.1	3737	67.1	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20230425	11.9	12	11.7	11.8	4157693	11.8	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230425	61	61.9	60	60.7	25448	60.7	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230425	234.7	234.7	227.3	228.3	7261	228.3	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230425	1.45	1.5	1.45	1.45	3881	1.45
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230425	594.35	609.9	593	606.7	292449	606.7	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20230425	1862.8	1862.8	1833.5	1837.15	15839	1837.15	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230425	1510.8	1518.45	1497.15	1500.3	3084	1500.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230425	381.65	387.55	380.6	382.5	4790001	382.5	up	up	correct
AMDIND.NSE	AMD Industries Limited	20230425	55.15	57	54.65	56.35	18423	56.35	up	up	correct
AMIORG.NSE	Ami Organics Limited	20230425	1063.05	1072.9	1028.3	1041.7	102697	1041.7	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230425	23.3	23.8	22.9	23.3	8858	23.3
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230425	605.95	610.75	601	602.85	11209	602.85	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20230425	140.4	142.25	134.6	140.9	1181333	140.9	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230425	99	99	99	99	0	99
ANDHRAPAP.NSE	Andhra Paper Limited	20230425	462.95	477.55	455.7	461.5	328538	461.5	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230425	114.5	117.55	113.9	114.95	212296	114.95	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230425	20.95	21.6	20.7	21	188624	21	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20230425	31.45	32.1	30.85	31.65	26074	31.65	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230425	4.3	4.35	4.2	4.3	40910	4.3
ANMOL.NSE	Anmol India Limited	20230425	218	224.4	217	220.45	42231	220.45	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230425	9.25	9.25	9.25	9.25	0	9.25
ANTGRAPHIC.NSE	Antarctica Limited	20230425	0.65	0.7	0.65	0.65	105382	0.65
ANUP.NSE	The Anup Engineering Limited	20230425	1111	1119.15	1095.2	1107.7	13952	1107.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230425	1075	1132.7	1073	1123.4	1945963	1123.4	up	up	correct
APARINDS.NSE	Apar Industries Limited	20230425	2837	2875	2765.3	2793.9	93133	2793.9	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230425	180.85	180.85	175.9	177.35	9785	177.35	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230425	539.15	549.3	539.15	541.05	36369	541.05	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20230425	199	200.45	197.15	197.85	23974	197.85	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230425	1228.55	1229.95	1213.5	1219	485132	1219	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230425	543.25	545.6	538.55	540.95	30610	540.95	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230425	319	329.1	308.5	313.6	184683	313.6	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230425	4409.95	4446.25	4383.1	4416.5	252655	4416.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230425	595	604.45	591	592.95	104955	592.95	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20230425	332.75	333.75	329.4	330	769557	330	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230425	1474.3	1480	1400	1414.85	4260	1414.85	down	down	correct
APTECHT.NSE	Aptech Limited	20230425	443.1	449.9	440.1	442.3	223783	442.3	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230425	243.9	244.2	240	240.6	189656	238.74	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230425	71.6	71.6	65.25	67.1	133018	67.1	down	down	correct
ARCHIES.NSE	Archies Limited	20230425	20.7	21.3	20.15	20.3	54926	20.3	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230425	32.6	33.6	32.45	32.45	1207	32.45	down	down	correct
ARIES.NSE	Aries Agro Limited	20230425	176.9	178.65	174.65	175.5	47852	175.5	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230425	40.45	41	38.15	39.3	72492	39.3	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230425	208.65	211.5	208.05	209.65	120324	209.65	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230425	1416.95	1465	1416.95	1451.6	4440	1451.6	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230425	42.9	44	40.7	41.25	177600	41.25	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230425	255.6	259.5	250.1	255.85	10467	255.85	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20230425	6	6.05	5.9	5.95	108218	5.95	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230425	22.25	22.25	22.25	22.25	0	22.25
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230425	76.15	76.8	74.55	75.45	92379	75.45	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230425	112.1	112.5	107.2	107.2	1932	107.2	down	up	incorrect
ARVIND.NSE	Arvind Limited	20230425	98.5	99.75	96.85	98.2	1033535	98.2	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230425	287	289.6	283.5	285.85	100973	285.85	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230425	307	313.65	299	301.8	46029	301.8	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230425	454	457	446.85	448.75	84240	448.75	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230425	218.8	218.8	209.25	210.8	2329	210.8	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230425	308.7	316.8	306	308.55	11444	308.55	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230425	374.45	374.45	367.6	368.8	9549	368.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230425	140	144.75	138.25	140.8	954250	140.8	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20230425	177.4	187.5	177.4	180.2	223286	180.2	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20230425	13.3	13.45	12.9	12.95	119425	12.95	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230425	86.85	87.6	84.5	84.85	676638	84.85	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230425	137.1	140.75	136.5	140.15	17810340	140.15	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230425	159.95	163.55	148.1	160.55	92228	160.55	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20230425	2891.05	2901.75	2864.15	2898	636120	2898	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20230425	50.2	50.65	47.6	48.1	911984	48.1	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20230425	203.95	206.9	202.9	203.9	3057	203.9	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230425	1364.5	1376.3	1355	1357.8	2409	1357.8	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20230425	251.15	256.5	251	255.05	312024	255.05	up	up	correct
ASTRAL.NSE	Astral Limited	20230425	1399	1407.4	1385.15	1390.35	285483	1390.35	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230425	259.7	265	258	263.4	269943	263.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230425	3143.9	3146.15	3125.05	3135.85	2056	3135.85	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230425	25.15	25.9	24.8	25.6	21109	25.6	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20230425	822.25	829.5	811	817.55	1899	817.55	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230425	895	935.7	890	935.25	730197	935.25	up	up	correct
ATLANTA.NSE	Atlanta Limited	20230425	15.05	15.4	14.4	14.75	15718	14.75	down	down	correct
ATUL.NSE	Atul Ltd	20230425	6971	7025	6953.4	6992.95	22644	6992.95	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20230425	392	398	368	370.85	1521503	370.85	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230425	667	667.75	658.55	660.15	2107327	660.15	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230425	340.9	347.6	337.2	343.05	65168	343.05	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230425	589.7	604.05	581.6	600.5	2052267	600.5	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230425	62.05	62.05	61.5	61.55	1393	61.55	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230425	2313.75	2358.95	2302.1	2345.7	7730	2345.7	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20230425	71.75	72.8	71.05	71.7	16073	71.7	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230425	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230425	515	522.4	507.7	510.5	135673	510.5	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230425	365.5	368.5	360	361	64007	361	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230425	84.75	84.9	82.5	83.35	61722	83.35	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230425	253.05	255.1	248.85	249.9	50027	249.9	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230425	885	895.8	874.4	878.35	36394389	878.35	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230425	430.02	431.59	429.69	430.65	1156	430.65	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230425	71.25	71.6	70.15	70.7	11249	70.7	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230425	10.9	10.9	10.87	10.88	40349	10.88	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230425	299.8	311.35	296.85	302.75	65430	302.75	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20230425	51.41	51.7	51.31	51.34	38643	51.34	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230425	79.15	79.91	78.91	79.21	4459	79.21	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230425	188.39	189.63	188.39	189.23	4184	189.23	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20230425	279.19	279.97	277.31	279.64	1866	279.64	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230425	88.15	88.15	83	86	3777	86	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230425	4.05	4.25	3.95	4.2	93906	4.2	up	up	correct
BAJAJ.NSE	AUTO	20230425	4340	4375	4316.1	4342.55	367525	4342.55	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230425	154.7	156.65	154.2	155.5	159310	155.5	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20230425	1085.05	1099	1080	1080.8	26379	1080.8	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230425	1325	1352	1322.1	1346	2725305	1346	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230425	14.25	14.9	14.25	14.5	9320600	14.5	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230425	6497	6514	6414.95	6495.35	23027	6495.35	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230425	5959.9	6092.7	5928.7	6075.25	1494475	6075.25	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20230425	41.4	41.4	40.45	40.75	129821	40.75	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230425	2193.95	2207	2130	2142.95	82172	2142.95	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230425	537	537	530	531.3	738	531.3	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230425	30.5	31.5	30.35	31.05	16750	31.05	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20230425	2069.4	2069.4	2017	2040.25	155835	2040.25	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230425	0.7	0.7	0.7	0.7	769325	0.7
BANG.NSE	Bang Overseas Limited	20230425	38.9	38.9	37.9	38.45	2744	38.45	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230425	113.95	115.5	113.95	114.95	116700	114.95	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20230425	81.9	81.9	78.5	78.8	41332	78.8	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230425	424.4	430.9	420	421.3	2697555	421.3	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230425	80.6	84.4	80.2	80.65	29770	80.65	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230425	2795.8	2900	2775.05	2865.6	1363	2865.6	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230425	235.8	241.45	235.8	239.75	54593	239.75	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230425	219.9	224.8	219.5	223.4	5115842	223.4	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230425	80.45	80.45	78	78.8	5033	78.8	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230425	180.5	184.95	180.2	184.1	27156717	184.1	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230425	431.24	432.75	430.61	431.19	1630605	431.19	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230425	80.2	82.3	79.6	80.05	13250540	80.05	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20230425	146.95	147.7	145	146.35	38021	146.35	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230425	612	634	610.55	613.7	148168	613.7	up	up	correct
BASF.NSE	BASF India Limited	20230425	2337.5	2350	2331	2343.2	3670	2343.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230425	42.45	42.75	41.45	42.2	67313	42.2	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20230425	1484.7	1485	1462	1471.65	360689	1471.65	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230425	4105	4117.85	4075	4097	3422	4097	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230425	2677.05	2779.95	2664.05	2720	19472	2720	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230425	985	993.2	951.1	957	120987	957	down	down	correct
BCG.NSE	Brightcom Group Limited	20230425	10.9	10.9	10.9	10.9	2638413	10.9
BCLIND.NSE	BCL Industries Limited	20230425	424.15	438	417	431.75	52768	431.75	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20230425	4.15	4.15	4.05	4.1	59524	4.1	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20230425	991.75	1029.75	986	995.65	1038273	995.65	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20230425	22.15	22.45	21.6	21.7	18673	21.7	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230425	600.5	609	586.25	595.1	257313	595.1	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230425	55.55	56.85	54.05	54.7	10357	54.7	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230425	101.8	102	100.75	101.15	5696053	101.15	down	down	correct
BEML.NSE	BEML Limited	20230425	1196	1206.85	1186.95	1189.9	57875	1189.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230425	101.9	102.8	100.15	100.6	195907	100.6	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230425	592	596	587.05	594.05	353219	594.05	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20230425	1056.55	1056.55	984.05	1009.55	179962	1009.55	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230425	399.7	401.65	391.1	394.05	25694	394.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230425	320.7	325.5	320.7	322.15	82109	322.15	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230425	2.6	2.6	2.6	2.6	0	2.6
BGRENERGY.NSE	BGR Energy Systems Limited	20230425	51.95	52.55	51.95	52.05	65591	52.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230425	135.6	135.6	131.25	131.95	12412	131.95	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230425	48.6	50.85	47.85	49.25	64058	49.25	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230425	4.75	4.8	4.2	4.55	203085	4.55	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230425	790.6	790.6	779.4	784.3	909544	784.3	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230425	122.5	123.45	120.35	121.15	37413	121.15	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230425	9580.65	9970.9	9541	9777.05	1595	9777.05	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230425	161.55	169.9	150.65	163.2	5236837	163.2	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230425	764.95	777	761.75	772.6	5773233	772.6	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20230425	76.95	77.85	76.35	77.1	15881484	77.1	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230425	129.55	132.05	129	131	28767	131	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20230425	180.05	185	180.05	182.1	685	182.1	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230425	21.5	22.15	21.1	21.95	235136	21.95	up	up	correct
BIOCON.NSE	Biocon Limited	20230425	230.7	233.9	226.1	230.9	8767164	230.9	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230425	43.3	45.2	43.3	44.35	17063	44.35	up	up	correct
BIRET.NSE	RR	20230425	278	278	275	275.82	28765	275.82	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230425	128.1	134.95	128.1	129.2	176802	129.2	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230425	918.9	922.15	901.7	909.35	43394	909.35	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230425	49.2	50.65	49	49.7	38463	49.7	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20230425	4.4	4.4	4.4	4.4	0	4.4
BKMINDST.NSE	BKM Industries Limited	20230425	1	1	1	1	0	1
BLBLIMITED.NSE	BLB Limited	20230425	22.9	23.75	22.55	22.85	13519	22.85	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230425	78.4	78.4	76.1	76.8	58397	76.8	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230425	36.75	40.35	36.3	38.35	4731092	38.35	up	up	correct
BLS.NSE	BLS International Services Limited	20230425	182.9	182.9	180.1	180.85	1758974	180.85	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230425	0.3	0.3	0.3	0.3	0	0.3
BLUEDART.NSE	Blue Dart Express Limited	20230425	5971.85	6029.95	5916	5978.7	22673	5978.7	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20230425	1486	1507.2	1477	1480.75	70236	1480.75	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230425	67.65	68.8	67.1	67.7	118559	67.7	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230425	82.2	89.6	81.75	86.6	5500823	86.6	up	up	correct
BOROLTD.NSE	Borosil Limited	20230425	409.7	411.6	389.9	393.35	71396	393.35	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20230425	531	532.35	510	513.05	670450	513.05	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230425	18799	18875	18670.9	18776.35	13444	18776.35	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20230425	345.25	348.55	345.25	347.5	1542196	347.5	up	down	incorrect
BPL.NSE	BPL Limited	20230425	60.2	60.8	59.05	59.4	37105	59.4	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20230425	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230425	490.9	495.4	482	493.4	100231	493.4	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20230425	4313	4411	4311	4402.55	353719	4402.55	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20230425	29.25	29.9	28.05	28.8	42730	28.8	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230425	64.9	64.95	63.1	63.3	21281	63.3	down	down	correct
BSE.NSE	BSE Limited	20230425	459	498.8	458.5	494.7	4965608	494.7	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230425	365.4	365.4	344.9	354.6	37604	354.6	down	down	correct
BSL.NSE	BSL Limited	20230425	194.8	194.8	178.05	189.3	27030	189.3	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230425	54.67	54.67	54	54.02	5402	54.02	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230425	20.09	20.1	19.94	19.99	25107	19.99	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20230425	265.2	269.75	261.25	265.25	1594968	265.25	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20230425	5.05	5.05	4.9	5	152295	5	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230425	1174.15	1174.15	1089.95	1104.7	32447	1104.7	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230425	28.05	30.75	27.35	29.75	96495	29.75	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20230425	38.65	38.65	37.55	38	25902	38	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20230425	16.5	16.95	14.6	14.8	705702	14.8	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230425	175	176.25	172.55	173.15	533977	173.15	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20230425	2035	2060	2032	2047.65	318410	2047.65	up	down	incorrect
CANBK.NSE	Canara Bank	20230425	303.9	310.95	303.75	307.7	9050205	307.7	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230425	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230425	580	587.5	576.6	584.15	550626	584.15	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230425	994.35	994.35	967.65	974.65	16550	974.65	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230425	131.4	131.8	130.1	131.2	84682	131.2	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230425	659	660.4	650.25	655.6	34886	655.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230425	69.2	69.2	66.6	67.6	7763	67.6	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230425	1045.05	1069	1032.05	1061.95	249517	1061.95	up	up	correct
CAREERP.NSE	Career Point Limited	20230425	228.8	233	224.45	226.3	134343	226.3	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20230425	631	654	631	640.55	44840	640.55	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230425	391.05	398.2	389	389.35	82283	389.35	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230425	116.9	117.2	116.6	116.95	283197	113.59	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20230425	1.3	1.3	1.2	1.25	204842	1.25	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230425	7.2	7.5	7.1	7.2	28382	7.2
CCL.NSE	CCL Products (India) Limited	20230425	570	577.95	567.6	571.55	71658	571.55	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20230425	991	1013.7	986.5	991.5	537202	991.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20230425	1410.1	1424.4	1390.95	1399.5	67677	1399.5	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230425	14.35	14.65	13.95	14.15	103853	14.15	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230425	372.05	394.6	372.05	384.1	67511	384.1	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20230425	10.3	10.35	10.05	10.15	164982	10.15	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230425	27.35	28.1	27.1	27.45	12732983	27.45	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20230425	18.3	18.5	18	18.15	165697	18.15	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230425	745.05	759.95	745.05	749	9005	749	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230425	520	523.45	506.7	509.45	42601	509.45	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230425	670	672	651.65	653.65	415822	653.65	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230425	6295	6329.05	6105	6221.8	10618	6221.8	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230425	7.6	7.6	7.15	7.35	115569	7.35	down	down	correct
CESC.NSE	CESC Limited	20230425	67.85	69.2	67.8	68.7	855906	68.7	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20230425	642.2	652	611.5	645.8	1066215	645.8	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230425	302.9	307.35	299.1	306.15	1323830	306.15	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20230425	372.9	378.65	370.05	371.8	82776	371.8	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230425	274.35	278.9	272.05	275.2	998510	275.2	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230425	264.8	273.85	262.3	270.3	23844	270.3	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230425	259.3	260.65	255.75	256.6	28933	256.6	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20230425	278.5	280	265.05	270	11960	270	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230425	428.25	436	423.8	430.25	114212	430.25	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230425	265.4	266.4	256.25	259.25	640356	259.25	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230425	841.95	845.95	836	838.55	839455	838.55	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230425	568.6	580	568.6	576.45	20483	576.45	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230425	807	807.95	790	794	64683	794	down	down	correct
CINELINE.NSE	Cineline India Limited	20230425	92.65	96.55	92.65	96.25	9108	96.25	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20230425	11.95	12.3	11.9	11.95	12813	11.95
CIPLA.NSE	Cipla Limited	20230425	904.6	912	896.3	909.65	2440358	909.65	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20230425	1392	1436	1372	1422.95	105825	1422.95	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20230425	55.4	55.6	54.05	54.35	23732	54.35	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20230425	335	339.6	335	335.5	10439	335.5	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230425	179.4	189	178.7	184.1	527259	184.1	up	up	correct
CMICABLES.NSE	CMI Limited	20230425	13.5	13.65	12.9	13.35	12417	13.35	down	down	correct
COALINDIA.NSE	Coal India Limited	20230425	231.15	232.3	229.9	230.25	2570946	230.25	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230425	505	509.6	494.2	497.5	635931	497.5	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230425	32.1	32.7	31.85	32.05	850427	32.05	down	down	correct
COFORGE.NSE	Coforge Limited	20230425	3900.7	3952	3840	3929.95	387700	3911.85	up	down	incorrect
COLPAL.NSE	Colgate	20230425	1570.1	1580	1563	1567.15	284672	1547.03	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230425	13.75	13.8	13	13.1	512521	13.1	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230425	18	18.15	17.2	17.4	44249	17.4	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230425	603.1	606	600.05	604.35	558965	604.35	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230425	58.95	59.75	58.3	58.6	597996	58.6	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230425	107.5	108.15	107.2	107.8	1724	107.8	up	up	correct
CONTROLPR.NSE	Control Print Limited	20230425	564.05	578	557.45	571.45	47765	571.45	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230425	32.85	33	31.85	31.95	33444	31.95	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230425	66.8	76.45	66.4	74.55	809937	74.55	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20230425	940	944.6	932.35	938	164275	938	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20230425	3.9	3.9	3.8	3.9	11282	3.9
CPSEETF.NSE	Nippon Mutual Funds	20230425	41.21	41.3	40.93	41.03	235542	41.03	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20230425	3048.9	3105.6	3045.05	3091.85	16114	3091.85	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20230425	418.95	418.95	405	405.9	80604	405.9	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230425	4.5	4.5	4.5	4.5	100	4.5
CREDITACC.NSE	CreditAccess Grameen Limited	20230425	980.8	989.1	971	975.3	107659	975.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20230425	157.35	168	157.35	164.2	15057	164.2	up	up	correct
CRISIL.NSE	CRISIL Limited	20230425	3365	3410.5	3340	3401.95	18233	3395.38	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230425	280	280	252.35	259.45	30828992	259.45	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230425	285.5	288.7	282.1	284.7	522970	284.7	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230425	51	51.3	50.55	50.85	4215	50.85	down	down	correct
CUB.NSE	City Union Bank Limited	20230425	134.1	135.5	132.1	133.25	4176960	133.25	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230425	41.65	43.9	40.95	43.05	72735	43.05	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20230425	1554.4	1569.5	1545	1553.85	453954	1553.85	down	up	incorrect
CUPID.NSE	Cupid Limited	20230425	281.6	294.2	281.6	291.05	82774	291.05	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230425	15.35	15.75	14.75	15.1	10723	15.1	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230425	117.55	120.4	116.25	118.25	24352	118.25	up	up	correct
CYIENT.NSE	Cyient Limited	20230425	1170	1188.5	1141.65	1157.6	1067766	1157.6	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230425	108.5	108.9	105.7	107.05	993760	107.05	down	down	correct
DABUR.NSE	Dabur India Limited	20230425	522.5	528.7	520.2	526.4	965836	526.4	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230425	1930	1935.7	1906.55	1920.9	409044	1920.9	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230425	370.15	381.8	369.7	371.2	149849	371.2	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20230425	41.25	42.25	41.25	41.55	10886	41.55	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230425	15.35	15.35	14.75	14.85	74414	14.85	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230425	296.2	303.85	294.55	298.2	81392	298.2	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20230425	118	120.6	116.35	117.15	271502	117.15	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230425	178.5	179	177.1	177.65	226228	177.65	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20230425	77.9	90.25	77.75	88.85	1901461	88.85	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230425	24.2	26	23.65	24.25	219831	24.25	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230425	134.9	138.8	133.75	135.4	607350	135.4	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230425	102.35	104.1	101.85	103.1	1366966	103.1	up	down	incorrect
DCM.NSE	DCM Limited	20230425	64.5	65.8	64.35	64.7	36497	64.7	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230425	6.55	6.55	6.25	6.25	8177	6.25	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20230425	152.8	156	151.8	153.95	25170	153.95	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230425	823.7	823.7	802.3	809.7	41172	809.7	down	down	correct
DCW.NSE	DCW Limited	20230425	45.75	48.6	45.6	47.8	3105915	47.8	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20230425	457.4	459.1	451.2	452.85	2541	452.85	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230425	595.9	610.5	592.6	606.1	384413	606.1	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230425	1842.5	1868.95	1839.45	1854.6	268315	1854.6	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230425	122.2	122.2	112.9	114.85	16752	114.85	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20230425	170.7	171.65	164	167.05	202270	167.05	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20230425	330.4	342.8	330	332.65	1545	332.65	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20230425	197.15	202.4	197.15	198.7	3287191	198.7	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230425	77.8	77.8	74	74.75	11175	74.75	down	down	correct
DEN.NSE	DEN Networks Limited	20230425	30.1	30.2	29.7	29.8	308625	29.8	down	down	correct
DENORA.NSE	De Nora India Limited	20230425	1129.9	1130	1062.3	1077.7	17143	1077.7	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230425	157.8	162.8	157	161.65	901881	161.65	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20230425	14.7	15.2	14.7	15.1	5635	15.1	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230425	245	248.95	242.25	243.1	556331	243.1	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230425	16.7	16.9	16.3	16.55	1654280	16.55	down	down	correct
DHANI.NSE	Dhani Services Limited	20230425	37.55	37.85	37.05	37.25	1104157	37.25	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230425	634	639.85	632.05	636.35	5841	636.35	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230425	8.9	9.1	8.8	8.85	3374	8.85	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230425	631.7	631.7	615.6	617.6	423	617.6	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230425	694.95	710.35	693.9	704.65	5175	704.65	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230425	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230425	414.2	443.05	412	416.95	20746	416.95	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230425	19.1	19.35	18.55	19.15	47501	19.15	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20230425	15.1	15.45	14.85	15.1	4937484	15.1
DIVISLAB.NSE	Divi's Laboratories Limited	20230425	3198	3245.95	3172.05	3226.45	389268	3226.45	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230425	2895.05	2897.95	2848.4	2862.6	219286	2862.6	down	down	correct
DLF.NSE	DLF Limited	20230425	410.05	415.9	408	410.15	4335180	410.15	up	up	correct
DLINKINDIA.NSE	D	20230425	245.6	264.75	245.55	262.9	1040505	262.9	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20230425	3469.05	3479	3443.05	3465.85	179508	3465.85	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230425	2.75	2.8	2.75	2.8	49193	2.8	up	down	incorrect
DODLA.NSE	Dodla Dairy Limited	20230425	484.85	484.85	478.75	482.05	3633	482.05	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230425	354.5	356.8	350	352.15	79106	352.15	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230425	103.7	104.7	98.1	99.6	499895	99.6	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230425	329.6	329.6	318.2	321.15	4225	321.15	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230425	10.25	10.35	9.95	10.15	35657	10.15	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230425	419.05	426.9	419.05	420.3	7217	420.3	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230425	42	42.1	42	42.1	3272	42.1	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20230425	306.9	308.95	304	305.8	48621	305.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230425	4803.55	4841.15	4757.75	4833.3	327997	4833.3	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230425	394	399	386	387.1	11211	387.1	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230425	198.5	198.5	195.05	196.05	935	196.05	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230425	6.7	6.8	6.5	6.7	225767	6.7
DVL.NSE	Dhunseri Ventures Limited	20230425	228.75	228.95	224.05	225.9	9012	225.9	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230425	93.3	95.6	93	94.15	1457361	94.15	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230425	2885	3008	2870	2935.6	17163	2935.6	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20230425	342	342.6	305.1	312.1	76865	312.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230425	45	45.45	44.7	45.05	2405535	45.05	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230425	2	2.05	1.95	2	44646	2
EASUNREYRL.NSE	Easun Reyrolle Limited	20230425	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230425	4330.01	4330.01	4330.01	4330.01	0	4330.01
EBBETF0425.NSE	Edelweiss Amc Ltd	20230425	1123.99	1123.99	1122	1122.79	5186	1122.79	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230425	1269.99	1269.99	1263.31	1267.53	17286	1267.53	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20230425	1130.1	1133.99	1130.1	1132.59	812	1132.59	up	up	correct
ECLERX.NSE	eClerx Services Limited	20230425	1329	1333	1300	1306.9	191997	1306.9	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230425	57	57.4	56.5	56.8	571280	56.8	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230425	1.9	1.9	1.8	1.9	27614	1.9
EICHERMOT.NSE	Eicher Motors Limited	20230425	3175	3246.5	3156.15	3217.95	574542	3217.95	up	up	correct
EIDPARRY.NSE	E.I.D.	20230425	508.9	511.9	493.6	502.8	114501	502.8	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230425	460.4	465.9	458	461.5	9538	461.5	up	up	correct
EIHOTEL.NSE	EIH Limited	20230425	170.2	172.65	168.65	169.85	482019	169.85	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230425	529	559.65	520.9	559.65	629148	559.65	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20230425	96.75	98.9	94.25	96.95	718413	96.95	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20230425	462	473.75	407.55	421.15	2149468	421.15	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230425	36.6	37.25	36.05	36.8	1737023	36.8	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230425	63.9	63.95	62	62.15	12545	62.15	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230425	483.95	493.45	471.55	475.2	232751	475.2	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230425	36.85	38.4	35.4	37.1	64699	37.1	up	up	correct
EMAMILTD.NSE	Emami Limited	20230425	361.5	362.55	357.65	360.95	1276726	360.95	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230425	119.55	121.75	119.55	120.5	20089	120.5	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20230425	67.5	69.8	67.5	69	27100	69	up	up	correct
EMCO.NSE	EMCO Limited	20230425	1.95	1.95	1.95	1.95	0	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20230425	75.65	75.9	72.65	73.4	60595	73.4	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230425	85.4	85.4	82	83.05	6203	83.05	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20230425	1280	1309.95	1275.05	1299.9	63364	1299.9	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230425	17	17.75	16.4	16.9	31844	16.9	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230425	82.9	84	82.05	82.3	2026004	82.3	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20230425	128.4	133	126.35	131.75	27048	131.75	up	down	incorrect
EPL.NSE	EPL Limited	20230425	160.6	167.5	160.15	165.75	701620	165.75	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230425	68.75	70.3	68.75	69.7	2172942	69.7	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20230425	607.05	611.6	603.5	609.5	18112	609.5	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20230425	23.8	23.85	21.7	23.55	225646	23.55	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230425	3340.55	3359.15	3244.85	3281.5	11355	3281.5	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20230425	1957	1990.8	1951.95	1965.65	262355	1965.65	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230425	8.35	8.55	8.35	8.45	70144	8.45	up	up	correct
ESTER.NSE	Ester Industries Limited	20230425	107.8	110.8	106.5	109.7	47246	109.7	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20230425	296	298.75	293	294.55	51046	294.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20230425	839	839.95	820	824.25	20410	824.25	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20230425	0.45	0.45	0.4	0.45	7499243	0.45
EXCELINDUS.NSE	Excel Industries Limited	20230425	884.15	884.15	873.2	877.9	3542	877.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230425	188.5	192.6	188.5	190.95	3175232	190.95	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230425	1247.5	1290	1247.5	1278.65	10448	1278.65	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230425	115.5	115.9	113.5	114.05	55140	114.05	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230425	332.95	351	326.9	346.45	3089718	346.45	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230425	1199	1305.75	1195	1289.1	149444	1289.1	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20230425	241.7	244.65	237.1	240.1	118399	240.1	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230425	1	1	0.95	1	10042821	1
FCSSOFT.NSE	FCS Software Solutions Limited	20230425	2.1	2.15	2.05	2.1	2370074	2.1
FDC.NSE	FDC Limited	20230425	293.25	296.8	290.5	295.15	218542	295.15	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230425	132.1	134.7	132.1	133.4	10237783	133.4	up	up	correct
FEL.NSE	Future Enterprises Limited	20230425	0.7	0.7	0.7	0.7	0	0.7
FELDVR.NSE	Future Enterprises Limited	20230425	5.55	5.55	5.55	5.55	0	5.55
FIEMIND.NSE	Fiem Industries Limited	20230425	1675	1712.95	1660.05	1667.2	34240	1667.2	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20230425	35.5	36.15	35.15	35.9	177457	35.9	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20230425	875	889	867.25	874.9	481074	874.9	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20230425	4360	4390.7	4306.1	4321.05	18528	4321.05	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230425	162.25	167.3	162.25	164.2	308892	164.2	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230425	29.25	29.25	27.65	29.25	11115	29.25
FLFL.NSE	Future Lifestyle Fashions Limited	20230425	5.95	6	5.65	5.9	74348	5.9	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230425	3372.3	3427	3307.65	3328.8	126878	3328.8	down	down	correct
FMGOETZE.NSE	Federal	20230425	340	340	333.35	336.3	154958	336.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230425	5.3	5.4	5	5.2	29143	5.2	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20230425	1328.15	1348.25	1310.05	1315.65	20194	1315.65	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230425	265.35	266.45	262.35	264.2	465634	264.2	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230425	2370	2411	2341.2	2381.8	3178	2368.28	up	up	correct
FRETAIL.NSE	Future Retail Limited	20230425	2.9	2.9	2.9	2.9	0	2.9
FSC.NSE	Future Supply Chain Solutions Limited	20230425	13.85	13.85	13.85	13.85	0	13.85
FSL.NSE	Firstsource Solutions Limited	20230425	115.5	116.45	114.35	115.6	843298	115.6	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20230425	150.75	151.8	149.15	150.2	172207	150.2	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230425	268.7	278.9	266.2	271.6	772747	271.6	up	up	correct
GAIL.NSE	GAIL (India) Limited	20230425	109.85	110.2	108.75	109.2	8661439	109.2	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20230425	2.75	2.9	2.55	2.6	2493536	2.6	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230425	2480	2514.9	2474.3	2494.1	9537	2494.1	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20230425	62	62.35	61.85	62	16003	62
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230425	518.2	528.95	508	510	3632	510	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230425	945	1017.5	936.25	986.45	278831	986.45	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230425	173.05	173.8	169.05	169.5	93478	169.5	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230425	323.4	323.4	319.7	320.55	9243	320.55	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230425	3.8	3.85	3.4	3.65	426358	3.65	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20230425	106.55	106.65	103.2	105.55	1853	105.55	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230425	0.9	0.9	0.9	0.9	0	0.9
GARFIBRES.NSE	Garware Technical Fibres Limited	20230425	2920	2920	2851.8	2892.3	4855	2892.3	down	down	correct
GATI.NSE	Gati Limited	20230425	118.9	121.5	117.35	118.65	374695	118.65	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230425	0.8	0.8	0.8	0.8	522	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20230425	5.9	5.9	5.9	5.9	0	5.9
GEECEE.NSE	GeeCee Ventures Limited	20230425	139.85	140.85	131	134.2	19839	134.2	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230425	164.95	166.9	160.65	161.45	41238	161.45	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230425	56.9	57.45	54.25	54.85	246171	54.85	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20230425	303.3	303.7	293.5	295.4	9330	295.4	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230425	14	14.25	13.95	14	63247	14
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230425	89.4	89.9	86.9	87.8	307121	87.8	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230425	42.95	43.45	42.95	43.35	165329	43.35	up	up	correct
GEPIL.NSE	GE Power India Limited	20230425	117.05	117.6	115.8	116.1	24301	116.1	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230425	649	650.5	630	636.5	111536	636.5	down	down	correct
GET&D.NSE	GE T&D India Limited	20230425	144.7	145.5	142.1	144.4	174208	144.4	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20230425	53.75	55	52.25	54.25	33334	54.25	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20230425	5.75	5.75	5.75	5.75	0	5.75
GHCL.NSE	GHCL Limited	20230425	487.4	495	483.95	485.2	115469	485.2	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20230425	159.7	161.8	158.15	160.3	106580	160.3	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20230425	151.8	151.8	149.25	150.35	246196	150.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230425	66.65	69	66.25	67.3	8913	67.3	up	up	correct
GILLETTE.NSE	Gillette India Limited	20230425	4305	4350	4305	4346.05	8971	4346.05	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230425	22.35	22.5	21.3	22.3	16469	22.3	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230425	75.65	76.45	75.65	75.95	101095	75.95	up	down	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20230425	14.1	14.1	14.1	14.1	3166	14.1
GKWLIMITED.NSE	GKW Limited	20230425	536	560	536	542.3	4321	542.3	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230425	1321.2	1376.95	1318.2	1349.7	1917504	1349.7	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230425	1248.1	1259	1242.75	1245.25	49547	1245.25	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230425	516.05	519.95	514.45	518.15	951138	518.15	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230425	2.35	2.35	2.25	2.35	3104	2.35
GLOBAL.NSE	Global Education Limited	20230425	147.8	149.9	142.15	145.8	50339	145.8	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230425	56.3	59.4	55.2	57.65	15155	57.65	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230425	2.9	2.95	2.9	2.9	136076	2.9
GLOBUSSPR.NSE	Globus Spirits Limited	20230425	858.6	871.45	858.6	868.55	22639	868.55	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20230425	466.15	475	456.05	472.15	222059	472.15	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230425	578	585.55	566	569.8	45368	563.79	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230425	133.25	134.6	132.75	133.1	397902	133.1	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230425	1464.55	1475.15	1452.35	1456.95	39423	1456.95	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230425	44.6	45.4	44.2	44.8	13527189	44.8	up	up	correct
GNA.NSE	G N A Axles Limited	20230425	800	811	800	807.75	86323	807.75	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230425	527	534.15	522.7	531	517827	531	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20230425	491.3	505.7	488	492.5	21941	492.5	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230425	325.8	328	318.1	319.65	10653	319.65	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230425	1701.95	1766	1697	1756.35	83788	1756.35	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230425	1.3	1.35	1.2	1.25	3338875	1.25	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20230425	431.2	435.35	429.6	431.8	24975	431.8	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230425	989.6	992.2	951.8	963.2	1484258	963.2	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230425	435.55	448	434.7	444.9	90685	444.9	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20230425	1283.4	1295.8	1281	1291.5	277888	1291.5	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230425	1	1	1	1	0	1
GOKEX.NSE	Gokaldas Exports Limited	20230425	358	359.5	356.3	358	174983	358
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230425	28.9	29.4	27.75	28.15	88397	28.15	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230425	107	111	105.8	106.9	166285	106.9	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230425	51.68	51.91	51.26	51.32	3122970	51.32	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230425	53.9	53.9	53.9	53.9	0	53.9
GOLDIAM.NSE	Goldiam International Limited	20230425	137.75	144.15	137.1	141.3	325590	141.3	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230425	51.45	51.65	51.35	51.45	56049	51.45
GOLDTECH.NSE	Goldstone Technologies Limited	20230425	61.85	61.85	61.85	61.85	7828	61.85
GOODLUCK.NSE	Goodluck India Limited	20230425	433.9	437.2	425.95	429	159447	429	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230425	1080	1088	1068.5	1069.75	13714	1069.75	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230425	363	370.35	361.95	368.9	355617	368.9	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20230425	113.9	116.2	112.65	113.8	800461	113.8	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230425	48.4	49	47.4	48.85	24635	48.85	up	up	correct
GRANULES.NSE	Granules India Limited	20230425	297.5	299.1	294.55	296.85	275467	296.85	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20230425	288.4	296.85	286.1	292.85	2020477	292.85	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20230425	1686.2	1703.45	1684.2	1686.85	359687	1686.85	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230425	112.45	112.7	109.55	110.15	697570	110.15	down	down	correct
GRAVITA.NSE	Gravita India Limited	20230425	508.4	514	488.35	494.55	170305	494.55	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230425	130.15	130.7	127.9	128.85	896951	128.85	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20230425	305.65	305.65	286.2	290.6	65762	290.6	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230425	306.7	306.7	292.15	300.35	303197	300.35	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230425	141.9	144.15	141.05	141.3	111046	141.3	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230425	8.95	9.45	8.9	9.05	6903829	9.05	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230425	1847.95	1896.95	1820	1837.05	39600	1837.05	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20230425	972	983	967	980.4	15660	980.4	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230425	760.2	770	760	763	85	763	up	up	correct
GRPLTD.NSE	GRP Limited	20230425	2700	2800	2700	2750	218	2750	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230425	457.9	470.3	456.9	461.95	287036	461.95	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230425	123.4	128.5	123.4	127.8	1830833	127.8	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20230425	265.4	267.8	264	265.6	221470	265.6	up	up	correct
GSS.NSE	GSS Infotech Limited	20230425	217.9	217.9	210.65	212.2	30350	212.2	down	down	correct
GTL.NSE	GTL Limited	20230425	5.45	5.55	5.35	5.45	204925	5.45
GTLINFRA.NSE	GTL Infrastructure Limited	20230425	0.75	0.8	0.75	0.75	6345405	0.75
GTPL.NSE	GTPL Hathway Limited	20230425	103.95	104.5	102.2	103.65	50898	103.65	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230425	200.5	203.5	197.75	200.1	65713	200.1	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230425	626.9	630.8	622.05	625.8	28510	625.8	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230425	194	201.4	193.65	197.1	7424	197.1	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230425	464.8	465.3	458	458.75	776250	458.75	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230425	28.35	29.45	27.65	28.85	808	28.85	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230425	409.9	411.35	402	405.5	17179	405.5	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20230425	34.5	35.25	34.4	34.6	39095	34.6	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230425	266.1	268.9	256.4	258.4	81316	258.4	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230425	2827	2849	2815.1	2824.45	460644	2824.45	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230425	796.65	810	793.65	802.3	136038	802.3	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230425	114.4	116.85	114.4	115.4	24596	115.4	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230425	13.15	13.2	13	13.1	1482939	13.1	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230425	835.9	841.25	830.5	833.3	7333	833.3	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20230425	1200.1	1218	1193.2	1215.9	394974	1215.9	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230425	1.9	1.95	1.85	1.9	26281	1.9
HBANKETF.NSE	HDFC Mutual Fund	20230425	428.31	431	428.25	428.62	199600	428.62	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230425	111.5	114.3	109.6	111.9	3613820	111.9	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20230425	47	47.55	46.25	46.9	2294	46.9	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230425	15.45	16.1	15.3	15.4	33091726	15.4	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230425	260.65	264.95	259.25	263.1	46264	263.1	up	up	correct
HCL.NSE	INSYS	20230425	13.1	13.3	13	13.1	232665	13.1
HCLTECH.NSE	HCL Technologies Limited	20230425	1050.45	1058.8	1044.4	1053.45	1237595	1035.75	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230425	2782	2792	2749.25	2757	4575039	2757	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230425	1785	1785	1746.05	1765.6	872809	1765.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230425	1687.7	1687.7	1661.9	1664.15	25176534	1645.28	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230425	546.15	546.85	528	529.75	6700461	529.75	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230425	52.93	52.97	52.66	52.88	326099	52.88	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230425	197.75	197.75	191.67	192.47	15157	192.47	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230425	656.48	656.84	651.49	654.79	3453	654.79	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230425	2.9	2.9	2.9	2.9	0	2.9
HEG.NSE	HEG Limited	20230425	1062.05	1100.9	1060	1078.3	310582	1078.3	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230425	170.2	170.25	168.25	169.45	34267	169.45	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230425	90.1	91.45	89.6	89.95	346882	89.95	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20230425	370	375	365	367.95	81905	367.95	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20230425	195.5	208.9	195.5	201.35	63940	201.35	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230425	170.8	170.8	166.55	167.5	92314	167.5	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230425	2504.9	2534	2493.85	2497.75	538138	2497.75	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230425	1791.15	1802.05	1765.95	1775.35	2045	1775.35	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20230425	149.9	149.95	147.45	147.55	381	147.55	down	down	correct
HFCL.NSE	HFCL Limited	20230425	63.85	64.3	62.5	62.9	3650949	62.9	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230425	865	911	861.1	877.9	275006	877.9	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20230425	1029.2	1032.5	1013.15	1017.65	13370	1017.65	down	down	correct
HIKAL.NSE	Hikal Limited	20230425	295.5	295.5	288.2	288.95	111227	288.95	down	down	correct
HIL.NSE	HIL Limited	20230425	2697.2	2707.8	2666	2675.45	5413	2675.45	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230425	140	141.4	128	141.1	199988	141.1	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230425	76.15	79.7	76.15	78.1	301713	78.1	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20230425	425	431.7	425	429.8	3648159	429.8	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230425	279	279	272.1	275.55	1980	275.55	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20230425	94.85	96.5	91.15	93.65	13631	93.65	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230425	99.3	100.4	98.75	99.1	1907966	99.1	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230425	13.9	14.2	13.85	14.1	376396	14.1	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230425	11.05	11.05	11.05	11.05	0	11.05
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230425	141.75	148.8	141.1	147.75	1447074	147.75	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230425	243.45	248	242	247	1923777	247	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230425	2490.85	2499.75	2478.05	2490.45	1701098	2490.45	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230425	318.45	319.2	316.2	316.85	302289	316.85	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230425	219.8	219.8	211	216.15	5513	216.15	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230425	138.9	140.85	136	138.65	16453	138.65	down	down	correct
HITECH.NSE	Hi	20230425	80.15	81	78.15	79.35	161956	79.35	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230425	181	186.5	180.75	182.45	16563	182.45	up	down	incorrect
HITECHGEAR.NSE	The Hi	20230425	255.45	257	252.7	252.75	533	252.75	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230425	601.05	620	601.05	611.2	169297	611.2	up	down	incorrect
HLVLTD.NSE	HLV Limited	20230425	10.85	11	10.6	10.85	469813	10.85
HMT.NSE	HMT Limited	20230425	25.6	25.6	24.35	25	12024	25	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20230425	45.8	47.6	45.65	46.45	19381	46.45	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20230425	583.35	593.85	578.55	591.55	27613	591.55	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20230425	283.88	283.88	276.21	278.45	24337	278.45	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230425	709.45	713.2	701.95	706.2	35597	703.57	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230425	35968.95	36248	35400.05	35707.05	6269	35707.05	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230425	2314.95	2417	2302.9	2398.45	40931	2398.45	up	up	correct
HOVS.NSE	HOV Services Limited	20230425	36.2	36.2	34	34.6	12720	34.6	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230425	91.85	92.15	88.7	89.1	101693	89.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230425	103.55	104	101.1	101.65	2202612	101.65	down	down	correct
HTMEDIA.NSE	HT Media Limited	20230425	16.2	16.9	16.2	16.65	179521	16.65	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20230425	38.95	40.4	38.95	39.35	50109	39.35	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230425	47	49.1	46.8	48.7	9212608	48.7	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230425	221	230.2	221	224.35	138553	224.35	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230425	182	186	181.16	183.01	383	183.01	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230425	64	68.3	63.8	67.8	36817670	67.8	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230425	104.25	107.95	103.9	105.55	11373895	105.55	up	up	correct
ICDSLTD.NSE	ICDS Limited	20230425	28.35	28.35	25.85	26.15	1862	26.15	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230425	355	360	338	342.45	33062	342.45	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230425	24.96	25.08	24.81	25.07	22636	25.07	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230425	175.77	175.98	174	175.24	35147	175.24	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230425	61.15	61.45	60.68	61.07	342101	61.07	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230425	906.3	916	903.1	913.45	41383839	913.45	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230425	42.58	43.77	42.58	42.81	2569453	42.81	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230425	213.6	214.76	213.4	213.46	300269	213.46	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230425	485.58	485.58	481.5	483.86	2681	483.86	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230425	1075	1082.8	1069.25	1073.75	576203	1073.75	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230425	52.98	52.98	52.8	52.86	103636	52.86	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230425	1000	1000.01	999.99	999.99	372974	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230425	143.2	143.2	139.36	141.97	543829	141.97	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230425	119.99	120.04	119.5	119.51	19010	119.51	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230425	186.45	192.2	186.45	191.67	2241	191.67	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230425	193.6	193.6	191.55	193.09	1558001	193.09	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230425	100.38	100.38	99.04	99.98	18476	99.98	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230425	40.22	40.22	39.51	39.94	258998	39.94	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230425	79.75	79.75	79.21	79.65	780665	79.65	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230425	440	445	432	434.55	2066705	434.55	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230425	661	663.62	660.99	663.21	694	663.21	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20230425	132	147	131.9	132.8	3522611	132.8	up	up	correct
ICRA.NSE	ICRA Limited	20230425	4800	4808.95	4761.1	4797.6	304	4797.6	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230425	52.5	53.5	52.5	53.05	7211250	53.05	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230425	5579.5	5604.95	5563	5586.65	260	5586.65	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20230425	6.35	6.45	6.3	6.3	37745399	6.3	down	down	correct
IDFC.NSE	IDFC Limited	20230425	83.9	84	83.2	83.45	3881799	83.45	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230425	58.45	59.1	58.2	58.65	35248726	58.65	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230425	187.3	189.41	186	188.71	837	188.71	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20230425	153.65	153.75	151.8	152.2	2947498	152.2	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230425	491.65	497	478.4	484.95	4727	484.95	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230425	832.55	899.7	832.35	866.85	454697	866.85	up	down	incorrect
IFCI.NSE	IFCI Limited	20230425	10.7	11.2	10.65	11	9599925	11	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230425	241.1	244.45	235.6	237.3	3905	237.3	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230425	365.15	370.7	361.6	368.05	29541	368.05	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230425	485.5	497.7	484.5	494.7	1898404	494.7	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230425	490	493.95	479.6	482.15	11747	482.15	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230425	457.1	467.3	457	460.8	343545	460.8	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20230425	61.7	61.7	58	59.3	3575326	59.3	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230425	84.4	87.95	83.9	84.7	10912	84.7	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230425	12.8	12.8	12.25	12.5	7332	12.5	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230425	3.25	3.25	3	3.1	8958	3.1	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230425	42.65	43.95	42.3	42.9	665375	42.9	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230425	277.9	287.65	277.5	283.45	74244	283.45	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230425	716.8	725.95	711	714.6	2360	714.6	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230425	2.9	2.9	2.8	2.9	13969	2.9
INCREDIBLE.NSE	Incredible Industries Limited	20230425	20.1	21.1	19.5	20.4	6375	20.4	up	up	correct
INDIANB.NSE	Indian Bank	20230425	314	324.4	311.1	317.1	3237088	317.1	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230425	27.1	27.7	26.25	26.8	245411	26.8	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20230425	338.45	341	337.55	338.85	1573448	338.85	up	up	correct
INDIACEM.NSE	The India Cements Limited	20230425	180.6	183	179.1	180.05	1634077	180.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20230425	537.9	539.9	512.35	530	131980	530	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230425	5200	5398	5182.5	5318.3	156713	5300.36	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230425	240.9	245.2	233.4	235.95	7141	235.95	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230425	138.8	144.8	136.55	139.8	103097	139.8	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230425	1975	1997.7	1975	1992.7	153686	1992.7	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230425	1164.8	1195	1142.55	1155.4	91829	1155.4	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230425	3.5	3.5	3.5	3.5	0	3.5
INDNIPPON.NSE	India Nippon Electricals Limited	20230425	367.25	369.85	365	366.25	4390	366.25	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230425	314.35	315.75	308.15	309.35	96265	309.35	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230425	46.65	47.15	45.8	46.25	32357	46.25	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20230425	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230425	134	134	128	128.1	28348	128.1	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230425	199.7	205	190.1	202.65	26911	202.65	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230425	300	308	290.1	294.15	3226	294.15	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230425	11.9	11.9	10.8	11.05	146925	11.05	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230425	86.25	86.8	84.55	85.05	20748	85.05	down	down	correct
INDSWFTLAB.NSE	Ind	20230425	66	66	64.1	65	29625	65	down	down	correct
INDSWFTLTD.NSE	Ind	20230425	8.35	8.55	8.15	8.25	18964	8.25	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230425	51.35	52.6	51.15	51.6	63333	51.6	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230425	1119.95	1127.6	1113.1	1121.75	5268567	1121.75	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230425	139.3	139.5	136.8	138	5455345	138	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230425	13.45	13.55	13.3	13.4	3870659	13.4	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230425	480	480	466.5	468.05	14695	468.05	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230425	5.1	5.15	4.75	4.75	10310	4.75	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230425	537.36	542.95	537.36	541.96	1610	541.96	up	up	correct
INFY.NSE	Infosys Limited	20230425	1225.95	1235.5	1215	1224.9	6808576	1224.9	down	up	incorrect
INGERRAND.NSE	Ingersoll	20230425	2814	2814	2786.05	2798.75	10416	2798.75	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20230425	107.55	107.9	104.3	105.35	297413	105.35	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230425	476	487.15	476	478.25	4278	478.25	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230425	54	55	53	54.95	18232	54.95	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20230425	437	446.9	428.3	433.25	423358	433.25	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230425	62.25	62.25	58.85	61.1	48105	61.1	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230425	1.9	1.95	1.85	1.85	1477628	1.85	down	down	correct
IOB.NSE	Indian Overseas Bank	20230425	24.4	24.85	24.15	24.35	16951271	24.35	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230425	78.25	78.85	78.05	78.45	4656411	78.45	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230425	397.1	406	396.05	404.3	258016	404.3	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230425	795	795	740	741.15	7916179	741.15	down	up	incorrect
IPL.NSE	India Pesticides Limited	20230425	218.45	219.45	216.8	217.75	50886	217.75	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230425	26.25	26.9	26.15	26.8	5629497	26.8	up	down	incorrect
IRCON.NSE	Ircon International Limited	20230425	68.45	70.75	67.1	69.85	45505290	69.85	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230425	603.95	611	600	607.9	977657	607.9	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230425	29.85	31.2	29.35	30.8	165437101	30.8	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20230425	363	368.45	355	357.6	18301	357.6	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230425	432.5	438.9	431	436.15	110522	436.15	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20230425	121.05	124.05	120.5	122.65	32744	122.65	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230425	477.8	483.55	473.4	478.95	52803	478.95	up	down	incorrect
ISMTLTD.NSE	ISMT Limited	20230425	70.5	72.05	70.45	71.25	210447	71.25	up	up	correct
ITC.NSE	ITC Limited	20230425	408.7	413.55	407.4	411.55	8840188	411.55	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230425	312.35	312.35	307.05	308.8	13869	308.8	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230425	116.7	120.6	116.6	118.1	986420	118.1	up	up	correct
ITI.NSE	ITI Limited	20230425	93.85	95.5	93.85	94.35	251310	94.35	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20230425	6.2	6.2	6	6.1	111470	6.1	down	down	correct
IVP.NSE	IVP Limited	20230425	135.95	135.95	131.55	132.1	10464	132.1	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230425	5352.1	5390	5321	5373.85	203	5373.85	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20230425	1951.45	1951.45	1951.45	1951.45	0	1951.45
IWEL.NSE	Inox Wind Energy Limited	20230425	1123.95	1133.95	1094.45	1122.1	1387	1122.1	down	down	correct
IZMO.NSE	IZMO Limited	20230425	129	133.8	121.55	125.2	353016	125.2	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230425	51.95	53.8	51.55	52.25	5307991	52.25	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20230425	73	75.15	72.7	74.85	806962	74.85	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230425	359.9	359.9	352	354.1	10714	354.1	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230425	52.3	53.6	50.8	53.05	251598	53.05	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230425	145.15	152.3	145.15	149.35	2268083	149.35	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230425	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230425	96.4	96.9	94.95	96.85	2656	96.85	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230425	102.65	108	102.65	105.05	1576781	105.05	up	up	correct
JASH.NSE	Jash Engineering Limited	20230425	888	949	884.85	930.1	58807	930.1	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20230425	164.45	169	163.55	166.6	9781	166.6	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230425	141.4	142	139.05	139.4	13201	139.4	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230425	23	23.1	22.6	22.9	119614	22.9	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230425	87.1	87.8	85.4	86.05	16035	86.05	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230425	2093	2103.4	2060.55	2067.25	36977	2067.25	down	down	correct
JBFIND.NSE	JBF Industries Limited	20230425	6.1	6.1	6.1	6.1	0	6.1
JBMA.NSE	JBM Auto Limited	20230425	834	842.3	830	835.7	361818	835.7	up	up	correct
JCHAC.NSE	Johnson Controls	20230425	1145.35	1154.05	1125	1137.4	10913	1137.4	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230425	161.2	163.5	159	159.6	688720	159.6	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230425	60.65	61.2	60.05	60.15	16429	60.15	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230425	17.25	17.55	17	17.1	11119	17.1	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230425	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230425	341	341	329.95	332.1	4727	332.1	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230425	583.05	604.95	583.05	599.65	92127	599.65	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230425	576.1	581.1	574	575.65	926966	575.65	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20230425	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230425	314.6	321.9	307.55	310.15	119539	310.15	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230425	374.8	378.45	367.8	370.2	37023	370.2	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230425	18.25	18.6	18	18.15	12433	18.15	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230425	36.25	36.25	35.25	35.35	1568422	35.35	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230425	146.8	146.8	134.15	138.45	181748	138.45	down	down	correct
JIYAECO.NSE	Jiya Eco	20230425	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20230425	2903.9	2940	2890.2	2918.05	70081	2918.05	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230425	269.65	278	268.7	271.9	167892	271.9	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230425	769.95	796.3	767.2	794.1	198637	794.1	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20230425	366.3	373.25	365.35	370.85	377291	370.85	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20230425	165.6	168.2	165	165.7	725650	165.7	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230425	63.9	64	63.1	63.75	2466	63.75	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230425	60.85	62.55	60.5	60.9	1064114	60.07	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230425	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230425	177	185	173	181	12721	181	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230425	7.25	7.45	7.25	7.3	2245010	7.3	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230425	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230425	523.9	527.55	510.05	516.15	6596	516.15	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230425	5.7	5.8	5.65	5.75	26438990	5.75	up	up	correct
JSL.NSE	Jindal Stainless Limited	20230425	272.7	274.8	268.8	270.2	731217	269.2	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230425	259.9	266.05	256.65	259.9	1795555	259.9
JSWHL.NSE	JSW Holdings Limited	20230425	4018.15	4750.55	4018.15	4476.3	33011	4476.3	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230425	32.9	32.95	32.4	32.55	388431	32.55	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20230425	720.35	730.6	717.8	725	1079227	725	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230425	102.8	103.7	101.8	102.1	130341	102.1	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230425	452	456.25	447	450.1	2626669	450.1	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230425	403.8	405.1	399	401.2	5902	401.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230425	403.3	406.2	395	399.8	406922	399.8	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230425	306.05	306.05	299.05	300.9	59802	300.9	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230425	409.75	410.99	407.1	410.43	137498	410.43	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20230425	668.7	681	662.45	678.8	258792	678.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230425	194.85	196.8	193.7	194.8	177959	194.8	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230425	6.5	6.8	6.35	6.55	205958	6.55	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230425	504.7	509	498.1	499.6	43267	499.6	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20230425	1063.1	1068.7	1052.25	1054.45	228482	1054.45	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230425	197.85	203.2	197.15	202	17954	202	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230425	538.5	542	536.1	539.95	132117	539.95	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230425	248.5	257.8	242.15	255	720	255	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230425	103.45	104.9	102.25	103.15	1524312	103.15	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230425	175.4	176.65	162.6	165.5	623816	165.5	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20230425	344.15	344.65	338.2	341.85	179198	341.85	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230425	7.15	7.2	6.9	7.05	55530	7.05	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230425	120.95	120.95	117.5	117.75	16290	117.75	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230425	92.3	95.7	92.25	94.05	14192	94.05	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230425	383.7	383.7	375.3	375.75	93750	375.75	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20230425	137.3	144	136.05	137.9	583	137.9	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20230425	35.05	36.3	35.05	35.5	1920	35.5	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230425	96.5	96.75	95	95.55	903188	95.55	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230425	4.25	4.45	4.25	4.35	24388	4.35	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230425	5.45	5.45	5.15	5.3	9111	5.3	down	up	incorrect
KAYA.NSE	Kaya Limited	20230425	303.35	309.35	303	305.25	14201	305.25	up	up	correct
KCP.NSE	The KCP Limited	20230425	104.5	106.8	104.5	105.2	94488	105.2	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230425	25.5	26.2	25.4	25.65	295575	25.65	up	up	correct
KDDL.NSE	KDDL Limited	20230425	1095.35	1119	1085	1095.25	12098	1095.25	down	down	correct
KEC.NSE	KEC International Limited	20230425	463	463.75	458	459.75	141356	459.75	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230425	93.95	95.7	90.05	90.85	697251	90.85	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230425	39.8	39.8	39.8	39.8	0	39.8
KEI.NSE	KEI Industries Limited	20230425	1799	1800	1775.4	1789.5	194735	1789.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230425	51.9	52.6	51.5	52.25	76819	52.25	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230425	2177.35	2225	2159.15	2195.85	7505	2195.85	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230425	250	261.45	249.8	261.45	9501	261.45	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230425	64.15	64.9	63.2	63.3	287126	63.3	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230425	97.7	98.7	93.55	93.95	2910	93.95	down	down	correct
KHADIM.NSE	Khadim India Limited	20230425	219.05	233	217.05	226.8	165070	226.8	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230425	76.1	77.2	74.6	75.15	151939	75.15	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20230425	39.7	40.4	38.55	39.25	6916	39.25	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20230425	25	25.35	24.5	24.75	16655	24.75	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20230425	1759.5	1807.45	1736.25	1749.75	1710	1749.75	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20230425	173	173	165.3	172.05	14303	172.05	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230425	1503.2	1539.5	1492.8	1521.6	83362	1521.6	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230425	1599	1675	1555.1	1631.95	15876	1631.95	up	up	correct
KIOCL.NSE	KIOCL Limited	20230425	190.7	195.15	190.25	191.65	23244	191.65	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230425	292	295.65	290	293.95	83680	293.95	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230425	433.15	444.75	430.05	432.95	76430	432.95	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230425	436.1	440.4	428.9	431.25	97204	431.25	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230425	418	419.35	405	407.6	153289	407.6	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230425	2682.85	2687.1	2553.5	2619.85	5103	2619.85	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230425	162.1	165.8	161.5	161.95	159932	161.95	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230425	433.25	448.9	433.25	443.75	83092	441.87	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230425	29.2	30.4	29.1	29.35	785170	29.35	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20230425	238.4	241.5	236.65	240.4	338549	240.4	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230425	72.55	75.5	72.55	74	60933	74	up	up	correct
KOLTEPATIL.NSE	Kolte	20230425	245.3	249.9	244.15	245.25	157117	245.25	down	down	correct
KOPRAN.NSE	Kopran Limited	20230425	144.5	152.05	144	150.25	191775	150.25	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230425	1902	1907	1877	1889.3	4738419	1889.3	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230425	432.89	434.5	431.71	432.03	10454	432.03	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230425	51.33	51.68	51.33	51.48	74720	51.48	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230425	28.23	28.23	27.78	27.96	86870	27.96	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230425	188.99	189.75	188.8	189.42	9762	189.42	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230425	101.97	102.4	100.78	101.68	4638	101.68	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230425	397.2	403.29	396.19	400.41	89231	400.41	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230425	39.2	40.2	39	39.05	155958	39.05	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230425	63.1	64.9	62.95	64.05	22643	64.05	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230425	117	117	112.35	114.8	5444	114.8	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230425	855	859.6	848	852	578268	852	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20230425	585	587.8	576.45	579.05	158801	579.05	down	down	correct
KRBL.NSE	KRBL Limited	20230425	382	394.95	380	384.2	714618	384.2	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230425	71.5	74.35	71.5	72.25	3638	72.25	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20230425	2.75	2.8	2.65	2.65	57520	2.65	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20230425	480	480	469	469.4	23686	469.4	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230425	520	524.85	512.15	516.9	71045	516.9	down	down	correct
KSB.NSE	KSB Limited	20230425	2250	2264	2223.75	2249.25	18973	2234.09	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20230425	511.65	517	511.6	515.3	21114	515.3	up	up	correct
KSL.NSE	Kalyani Steels Limited	20230425	318.5	323.95	316.05	321	13863	321	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230425	128.65	131.2	128.15	128.7	1716257	128.7	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230425	145	151	145	145.45	180371	145.45	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230425	90.55	90.6	89.8	90.1	2890827	90.1	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230425	4.6	4.6	4.6	4.6	0	4.6
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230425	1897	1942	1892.9	1931.45	175311	1931.45	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230425	215.5	215.5	203.5	204.4	313568	204.4	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230425	359.7	360	353.5	354.75	45595	354.75	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230425	24.9	25.2	24.25	24.9	49815	24.9
LAURUSLABS.NSE	Laurus Labs Limited	20230425	298	298.05	291.1	295.5	2569295	294.44	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230425	10520.8	10690	10514.75	10592.65	2793	10592.65	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230425	84.4	84.7	82.5	82.85	4786189	82.85	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230425	105.5	108.9	105.5	107.5	2502	107.5	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230425	857	867	855	859.95	49419	859.95	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230425	8.4	8.6	8.3	8.35	69712	8.35	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230425	12.15	12.45	11.7	11.75	94590	11.75	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230425	255.95	265	251.2	252.5	327151	252.5	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230425	338.2	344.1	337.35	338.9	1915981	338.9	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230425	23.58	23.58	23.3	23.46	39772	23.46	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230425	190.6	191.35	190.52	191.3	183	191.3	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230425	650.94	652.5	650.63	651.65	26	651.65	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230425	186.75	187.5	186.75	187.4	167	187.4	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230425	294	306	291.35	296.25	458767	296.25	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230425	400.05	406	383.35	386.8	83512	386.8	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230425	3907	3932.3	3872.8	3908.8	36385	3908.8	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230425	1000	1000.65	999	999.99	1333950	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230425	1000	1000.01	999.99	999.99	145184	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230425	922	922	880.1	893.75	601726	893.75	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230425	129.8	131.15	128.15	128.95	79800	128.95	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230425	63.65	63.65	62	62.7	1191	62.7	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230425	105.55	107.85	104.9	105.7	27591	105.7	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20230425	5.9	6.05	5.9	5.95	35730	5.95	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230425	19.2	22.25	19	21.9	23940508	21.9	up	up	correct
LT.NSE	Larsen & Toubro Limited	20230425	2231.05	2254	2218.1	2247.95	1350118	2247.95	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230425	3455	3464.95	3392.55	3425.75	250506	3425.75	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230425	1207.75	1215	1199.4	1209.85	1360260	1209.85	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20230425	2023	2042.5	1975.4	1985.4	12696	1985.4	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230425	314.3	319.4	305.25	308.35	275309	308.35	down	down	correct
LUPIN.NSE	Lupin Limited	20230425	705	710	701.8	705.5	640382	705.5	up	up	correct
LUXIND.NSE	Lux Industries Limited	20230425	1342.5	1348	1320	1328.3	44240	1328.3	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20230425	275.7	277.7	271.05	272.05	368492	272.05	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20230425	105.05	108.1	104	104.65	66063	104.65	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230425	4.7	4.75	4.5	4.5	36894	4.5	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230425	255.25	255.85	248.1	251.05	3489516	251.05	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230425	197	203.15	192.7	199.5	21866	199.5	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230425	305	309.9	301.15	305.3	13896	305.3	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230425	40.95	44.7	40.95	43.45	59094	43.45	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20230425	4.9	5	4.65	4.9	50327	4.9
MADRASFERT.NSE	Madras Fertilizers Limited	20230425	71.6	75.05	70.35	74.45	3176598	74.45	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230425	28.69	28.77	28.59	28.61	501040	28.61	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230425	48.39	48.39	47.71	47.76	374575	47.76	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230425	19.55	19.55	19.07	19.09	268673	19.09	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230425	384.5	391.45	370.9	379.8	34692	379.8	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20230425	30.35	31.35	30.25	30.35	26923	30.35
MAHABANK.NSE	Bank of Maharashtra	20230425	30.7	30.9	29.7	29.9	36039793	29.9	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230425	104.9	105	98.45	103.25	7466	103.25	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230425	55.2	58.35	54.95	55.65	20094	55.65	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230425	93.75	94.75	92.85	93.25	43035	93.25	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230425	86.7	91.5	86.55	87.85	278472	87.85	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230425	363.75	367	357	358.75	413335	358.75	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230425	384	384.95	370.1	373.1	410434	373.1	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230425	367.35	383.85	362.1	363.75	432131	363.75	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230425	4500.1	4650	4480	4624.95	7439	4624.95	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230425	426.9	426.9	412.6	419.35	306023	419.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230425	858	883	850.75	874	30139	874	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230425	29.5	30.4	29.5	29.9	18749	29.9	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230425	184.9	186.17	184.9	185.87	1119	185.87	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230425	20.9	21.35	20.8	20.85	35197	20.85	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230425	14.8	16.1	14.8	15.7	52339	15.7	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20230425	117.85	118.25	113.45	114.1	54038	114.1	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230425	36.65	37.1	35.95	36.6	34284	36.6	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230425	69	69.9	68.8	69.05	141475	69.05	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230425	128.05	129.35	127.05	127.55	3161444	127.55	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230425	112.6	113.9	112	112.5	50014	112.5	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230425	98.4	99.9	97.2	98	385144	98	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230425	272.05	275.25	272	273.05	30398	273.05	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20230425	91.75	93.4	91.15	92.3	154671	92.3	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230425	83.4	84.5	81.8	82.55	928134	82.23	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230425	20	20.25	18.25	18.45	43654	18.45	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230425	391.5	392.25	390.25	391.81	1148	391.81	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230425	57.05	58.5	56	56.95	11989	56.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230425	308.5	314.2	308.5	309.7	35245	309.7	up	down	incorrect
MARICO.NSE	Marico Limited	20230425	474.95	492.45	474.5	489.75	3869120	489.75	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230425	44.8	46.3	42.6	43.45	528201	43.45	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230425	79.8	82.15	79.1	81.1	3037121	81.1	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230425	8510	8525	8420	8468.9	906406	8468.9	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230425	695.4	708.8	690	697.1	18247	697.1	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20230425	69	69	66	69	296	69
MASTEK.NSE	Mastek Limited	20230425	1749.7	1764.65	1690	1703.6	234154	1703.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230425	530.5	531.9	518.25	520.55	5474	520.55	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230425	93.5	99	93.45	95.95	610848	95.95	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230425	447	450.55	435.05	440.1	8063667	440.1	down	up	incorrect
MAXIND.NSE	Max India Limited	20230425	91.6	92.95	90.1	91.85	80251	91.85	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230425	189.7	199.75	186.6	197	494423	197	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230425	505	520.5	492.55	495.4	252868	495.4	down	down	correct
MAZDA.NSE	Mazda Limited	20230425	658.75	670	650	652.9	3454	652.9	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230425	751	760	737.35	740.15	799788	740.15	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230425	565.95	583.95	565.95	574.7	15238	574.7	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230425	4.1	4.1	4.1	4.1	0	4.1
MBLINFRA.NSE	MBL Infrastructures Limited	20230425	18.7	18.9	18.1	18.75	438544	18.75	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230425	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230425	769	774	763.5	771.15	677824	771.15	up	up	correct
MCL.NSE	Madhav Copper Limited	20230425	29.9	30	28.65	29.85	11229	29.85	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230425	20.15	20.7	19.9	20.3	187501	20.3	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230425	1464	1492.95	1455.8	1487.65	250470	1487.65	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230425	29.05	30.55	28.6	28.8	47618	28.8	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230425	2.1	2.2	2	2	10910	2	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20230425	103.9	103.95	102.8	103.3	16465	103.3	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230425	13.9	14.4	13.7	13.75	207899	13.75	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20230425	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230425	3.85	4.05	3.85	4.05	3978	4.05	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230425	1233.9	1239.45	1220.1	1225.65	86848	1225.65	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230425	1050	1078	980	990.65	256258	990.65	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230425	628	632.85	617	618.6	321757	618.6	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230425	23	24.5	23	23.1	589953	23.1	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20230425	1017.6	1022.1	1006.55	1010.5	344682	1010.5	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230425	301	318.05	290.2	310.1	2429387	310.1	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230425	192.1	193.8	190.8	191.3	119343	191.3	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20230425	266.1	275	263.6	272.5	1426289	272.5	up	up	correct
MINDSPACE.NSE	RR	20230425	314.5	318	312.01	312.88	63170	312.88	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230425	120.6	124.5	120.25	122.9	12560	122.9	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230425	13.65	14	13.55	13.75	116524	13.75	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20230425	69.6	69.6	69.6	69.6	178041	69.6
MITTAL.NSE	Mittal Life Style Limited	20230425	11.35	11.8	11.15	11.4	65423	11.4	up	up	correct
MMFL.NSE	M M Forgings Limited	20230425	835	835	816.95	818.8	14989	818.8	down	down	correct
MMP.NSE	MMP Industries Limited	20230425	181.8	190	181.15	182.9	81638	182.9	up	up	correct
MMTC.NSE	MMTC Limited	20230425	29.2	30.15	29.2	30	1101513	30	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230425	61	63.75	61	61.3	286	61.3	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230425	51.8	51.8	51.74	51.8	4205	51.8
MOHITIND.NSE	Mohit Industries Limited	20230425	12.6	13.4	12.45	12.6	13641	12.6
MOHOTAIND.NSE	Mohota Industries Limited	20230425	4.2	4.2	4.2	4.2	0	4.2
MOIL.NSE	MOIL Limited	20230425	151.05	152.05	150.15	150.6	105890	150.6	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230425	10.4	10.4	10	10.1	65971	10.1	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230425	88.65	89.75	88.4	88.6	170915	88.6	down	down	correct
MOLDTECH.NSE	Mold	20230425	286.6	291.15	268	273.4	171849	273.4	down	up	incorrect
MOLDTKPAC.NSE	Mold	20230425	960	970	957	960.05	26673	960.05	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230425	33.35	33.35	32.82	33.05	35975	33.05	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230425	178.16	178.9	178.13	178.47	2942	178.47	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230425	104	104	103.01	103.32	239514	103.32	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230425	704.45	707	683.55	687.2	16199	687.2	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230425	19.1	19.55	18.65	19.25	18590	19.25	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230425	25.9	26.4	25.9	26.1	1611120	26.1	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230425	608.35	610.45	600.25	607.35	78777	607.35	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230425	31.25	32.25	30.8	31.05	1665	31.05	down	down	correct
MPHASIS.NSE	Mphasis Limited	20230425	1760	1773.9	1734.85	1759.8	513355	1759.8	down	down	correct
MPSLTD.NSE	MPS Limited	20230425	926.15	932.3	835.25	850.6	128374	850.6	down	down	correct
MRF.NSE	MRF Limited	20230425	87100	87399.95	86086	86561.45	3991	86561.45	down	down	correct
MRO.NSE	TEK	20230425	57	59.4	55.35	58.35	14617	58.35	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230425	53.5	54.8	53.5	54.2	1639324	54.2	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230425	8.9	8.95	8.55	8.65	187018	8.65	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230425	271	284.4	269.85	282.8	536668	282.8	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20230425	1737.9	1789.8	1727	1756.9	203206	1756.9	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20230425	4.45	4.5	4.25	4.45	11534	4.45
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230425	18.9	19.55	18.9	19	1232119	19	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20230425	129.3	129.3	127.2	127.7	130178	127.7	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230425	52.95	55	52.95	54.1	13525	54.1	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230425	40.9	41.2	40.55	41.05	53483	41.05	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230425	97	98.5	95.4	95.75	25823	95.75	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230425	34.7	36.5	34.2	35.25	34986	35.25	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230425	275.3	284.5	275.3	282.2	14109	282.2	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230425	1025.65	1033.2	1014	1016.45	472116	1016.45	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230425	84.05	85.95	84.05	85.45	26041	85.45	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230425	11.45	12.35	11.45	11.65	3439892	11.65	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230425	22.05	22.2	21.2	22	64068	22	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230425	33.2	33.7	33	33.25	4913	33.25	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230425	299.5	299.5	282.7	288.35	31773	288.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230425	111.6	114.9	109.15	110.3	123123	110.3	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20230425	283.9	288.25	271.55	273.1	103103	273.1	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230425	300.8	303.05	285.5	287.6	91362	287.6	down	down	correct
NAM.NSE	INDIA	20230425	234.25	237.45	232.5	235.15	154611	235.15	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230425	571.9	571.9	563	569.5	92414	569.5	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230425	162.8	164.6	157	158.4	50789	158.4	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20230425	82.55	82.9	81.6	81.85	3426102	81.85	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230425	4.3	4.3	4.15	4.25	9408	4.25	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20230425	3679	3680.95	3635	3667.2	93368	3667.2	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230425	4715	4727.7	4671	4705.2	136421	4705.2	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20230425	53.95	55.5	53.6	53.8	619818	53.8	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230425	112.8	115	111.8	114.5	154276	114.5	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20230425	560.2	567.8	540.7	544.1	264826	544.1	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230425	38.1	39.35	37.95	38.75	6375151	38.75	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230425	1450	1463.95	1429.6	1448.35	92	1448.35	down	up	incorrect
NCC.NSE	NCC Limited	20230425	115.8	120.35	114.55	118.1	9742365	118.1	up	up	correct
NCLIND.NSE	NCL Industries Limited	20230425	192.7	193	190.1	192.15	65707	192.15	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230425	1395.7	1395.7	1375	1375	5	1375	down	down	correct
NDL.NSE	Nandan Denim Limited	20230425	21.65	22.2	21.45	21.8	53406	21.8	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230425	607.9	607.9	582.1	587.2	10721	587.2	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20230425	180	186.5	177.35	182.8	256905	182.8	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230425	21.9	21.95	21.1	21.4	94993	21.4	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230425	17.45	17.45	17.1	17.15	131303	17.15	down	down	correct
NELCAST.NSE	Nelcast Limited	20230425	92.8	95.5	92.55	93.55	180905	93.55	up	up	correct
NELCO.NSE	Nelco Limited	20230425	565	620	565	608.3	2260971	608.3	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230425	1607.95	1646	1602.3	1616.9	88375	1616.9	up	up	correct
NESCO.NSE	Nesco Limited	20230425	545	554	539	540.85	49648	540.85	down	down	correct
NETF.NSE	Tata Mutual Fund	20230425	189.89	189.89	185	185.54	918	185.54	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230425	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230425	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230425	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230425	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230425	54.4	55.75	54.1	54.95	564123	54.95	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230425	1985	2046.9	1983.55	1999.35	29935	1999.35	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230425	475	479.45	469.1	471.5	56523	471.5	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230425	4.6	4.9	4.6	4.8	3479	4.8	up	up	correct
NFL.NSE	National Fertilizers Limited	20230425	75.9	78.5	75.35	77.85	7953841	77.85	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230425	58.75	58.75	55.15	56.75	12468	56.75	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230425	772.8	776.65	758	761.4	86187	761.4	down	down	correct
NHPC.NSE	NHPC Limited	20230425	42.4	42.85	41.9	42.1	5764710	42.1	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230425	104	104	102.4	103.05	216696	103.05	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20230425	20.2	20.2	19.3	19.45	3620	19.45	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230425	194.59	194.6	193.59	194.13	1919289	194.13	down	down	correct
NIITLTD.NSE	NIIT Limited	20230425	360	360	352.35	353.15	97013	353.15	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230425	5.3	5.3	5.1	5.15	109848	5.15	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230425	2.95	3	2.8	2.9	215403	2.9	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230425	1894.6	1900	1860.05	1871.4	1288	1871.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230425	329.6	335	322.5	326.1	3754	326.1	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20230425	28.05	28.1	27.45	27.9	16928	27.9	down	down	correct
NITCO.NSE	NITCO Limited	20230425	19.55	20	19.3	19.6	49063	19.6	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230425	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230425	250.35	251.5	246.8	247.55	68034	247.55	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230425	74.3	74.3	73.15	73.75	2405	73.75	down	down	correct
NKIND.NSE	N.K Industries Limited	20230425	45	45.6	39.1	40.8	2897	40.8	down	down	correct
NLCINDIA.NSE	NLC India Limited	20230425	79.55	79.95	78.1	78.65	1035989	78.65	down	down	correct
NMDC.NSE	NMDC Limited	20230425	109.7	110.25	108.6	108.8	5620717	108.8	down	down	correct
NOCIL.NSE	NOCIL Limited	20230425	212.95	215.6	212.5	213.1	166974	213.1	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230425	6.9	6.9	6.75	6.75	14616	6.75	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230425	7.9	7.9	7.9	7.9	747	7.9
NOVARTIND.NSE	Novartis India Limited	20230425	582.2	585	574	575.95	9010	575.95	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20230425	219.43	224.91	219.01	219.49	553	219.49	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230425	243.95	260.95	243.95	255	30765	255	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20230425	150.65	151.1	147	147.7	273205	147.7	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230425	2106.8	2223.9	2106.8	2154.45	2070	2154.45	up	up	correct
NTL.NSE	Neueon Towers Limited	20230425	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230425	171.3	172.45	170.35	171.1	9175412	171.1	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20230425	588	594.45	574.65	579.5	83665	579.5	down	down	correct
NURECA.NSE	Nureca Limited	20230425	331.55	335.9	330.15	331.15	24934	331.15	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230425	328.3	335	328.3	331	40944	331	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230425	112	115.8	109.5	112.65	7259	112.65	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20230425	405.5	424.9	405.5	415.15	13423	415.15	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230425	880.95	895.9	879.25	891.3	401663	891.3	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230425	721	721	705.25	710	16831	710	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20230425	3430	3436	3394	3419.05	98058	3211.56	down	up	incorrect
OIL.NSE	Oil India Limited	20230425	255.2	258.95	251.4	253.6	1761119	253.6	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230425	15.95	16.2	15.3	15.8	24444	15.8	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20230425	661.4	679.45	657	660.4	919101	660.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20230425	41.65	42.65	41.4	41.95	29789	41.95	up	up	correct
OMAXE.NSE	Omaxe Limited	20230425	53	53.4	52	52.4	188241	52.4	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230425	40.5	40.9	39.65	40.25	57021	40.25	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230425	7.5	7.5	7.5	7.5	0	7.5
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230425	13	13	12	12.25	92147	12.25	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230425	18.7	18.7	18.15	18.2	497159	18.2	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230425	160.2	161.8	160	160.65	10169778	160.65	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230425	68.25	70.25	67.75	68.1	400233	68.1	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230425	324.7	332	321	327.15	6983	327.15	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230425	167	174.5	163.1	164.6	678144	164.6	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230425	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230425	144.95	147.7	144.55	146.7	9890	146.7	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230425	384.7	403.5	378	396	110232	396	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230425	21.25	21.25	20.55	20.65	81305	20.65	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230425	25.25	25.25	24.4	24.6	30473	24.6	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230425	6.95	7.5	6.7	6.75	87616	6.75	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20230425	534.3	549	534.3	542.95	4263	542.95	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230425	124.9	126.1	124	124.3	167163	124.3	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230425	228	228.6	224.35	224.95	142681	224.95	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230425	82.8	83.95	82.15	82.55	459705	82.55	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230425	58.85	59.5	58.25	58.95	3914	58.95	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230425	42.5	43.75	42.45	42.9	2772477	42.9	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230425	2647.35	2675.95	2627	2647.1	1168	2647.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230425	1.1	1.1	1	1.05	10374	1.05	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20230425	19.55	19.7	19.1	19.45	5991	19.45	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230425	30.65	30.65	29.5	30.15	29284	30.15	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230425	40689.9	40849.9	40344.1	40651.95	14965	40651.95	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230425	53.9	54.3	51.3	51.7	590243	51.7	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230425	103	105.4	101.2	103.95	1560	103.95	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20230425	131.85	133.85	130.1	132.1	5484	132.1	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230425	120	121.5	119.5	120.15	30776	120.15	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20230425	60	62	59	60.7	3688	60.7	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230425	293.8	294.85	290.1	291.9	37723	291.9	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230425	172	172	164	164.9	6875	164.9	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20230425	36.05	37.85	34.85	37.8	1133539	37.8	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230425	83.85	85.85	83.6	85.25	183829	85.25	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230425	7.65	8.35	7.55	7.8	297712	7.8	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20230425	18.45	20.4	18.2	19.85	32374064	19.85	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230425	11.7	11.95	11.7	11.85	57053	11.85	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230425	27	27	25.75	25.85	1616122	25.85	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230425	39.9	41.3	39.45	40.7	224157	40.7	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230425	3.4	3.4	3.4	3.4	0	3.4
PEARLPOLY.NSE	Pearl Polymers Limited	20230425	23.85	23.85	22.5	22.8	57010	22.8	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230425	719.95	724.45	713.05	720.05	632880	720.05	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230425	83.9	84.45	71.35	73.3	4516171	73.3	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20230425	14.55	15.8	14.35	15.7	554524	15.7	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20230425	4395	4498	4364.35	4472.2	764971	4472.2	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230425	235.9	238.8	235	236.9	1868738	236.9	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230425	161.5	164.4	161.05	162.2	7118333	162.2	up	up	correct
PFIZER.NSE	Pfizer Limited	20230425	3780	3819	3760	3769.2	4864	3769.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230425	91.2	93.4	83.15	84.45	369332	84.45	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230425	14	14.3	14	14.05	608073	14.05	up	up	correct
PGEL.NSE	PG Electroplast Limited	20230425	1420	1439	1369	1380.3	64602	1380.3	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230425	13893.8	13950	13820	13857.85	1531	13857.85	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20230425	4711.2	4797.35	4650	4780	9797	4780	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20230425	439.7	440.05	431	432.55	3634	432.55	down	down	correct
PGINVIT.NSE	IV	20230425	122.7	122.98	121.9	121.99	493429	121.99	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230425	1363.9	1395	1351.5	1370.2	153754	1370.2	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230425	2421.15	2428.85	2403	2411.35	198464	2411.35	down	up	incorrect
PIIND.NSE	PI Industries Limited	20230425	3112	3113	3070.55	3098.1	686796	3098.1	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230425	1739.25	1743.95	1715	1731.4	1271	1731.4	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230425	7	7	6.75	6.8	119042	6.8	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230425	33.9	35.2	33.25	35.1	73038	35.1	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20230425	313.6	314.9	306.1	309.55	90542	309.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230425	264.6	270	259	270	217	270	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230425	161.5	167.45	160.25	165.45	17582	165.45	up	up	correct
PNB.NSE	Punjab National Bank	20230425	49.5	50.1	49.3	49.8	31449334	49.8	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230425	58.85	59.25	58.55	58.75	122396	58.75	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20230425	432	447.5	429.4	444.7	1122903	444.7	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230425	37.95	41.15	36.5	38.2	39108	38.2	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20230425	279.75	284.65	278.55	281.8	318384	281.8	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230425	116.4	116.4	110.35	113.7	1554	113.7	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20230425	277	285.9	270.5	282.45	11122	282.45	up	up	correct
POKARNA.NSE	Pokarna Limited	20230425	362.2	367.95	352	354.85	30818	354.85	down	down	correct
POLYCAB.NSE	Polycab India Limited	20230425	3148.1	3183.8	3120.05	3151.7	272892	3151.7	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230425	965	980	959.15	968.85	23126	968.85	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20230425	1252.75	1275.55	1238.4	1265.35	64501	1265.35	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230425	480.9	502.7	480.15	483.8	99919	483.8	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230425	317.8	319.7	314.9	316.45	2394669	316.45	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230425	231.3	233.9	230.65	232.9	6254028	232.9	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230425	3250.75	3318.25	3216.05	3245.3	51703	3245.3	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230425	2774	2785	2625	2642.5	120846	2642.5	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230425	185.05	188.95	183	184.45	1795	184.45	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230425	150.55	154.3	150.55	152.15	43029	152.15	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230425	12.55	14.5	12.55	13.35	191492	13.35	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20230425	351.45	355.8	349.35	352.55	299156	352.55	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20230425	53.25	53.75	52.5	52.9	208334	52.9	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230425	4.7	4.7	4.5	4.55	410836	4.55	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230425	17.55	18.5	17.55	17.85	12356	17.85	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20230425	139.65	142.6	135.7	136.8	270088	136.8	down	down	correct
PRECOT.NSE	Precot Limited	20230425	185	189	181	184.6	1769	184.6	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230425	73.7	75.4	73.45	74.7	283154	74.7	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230425	410	416.35	407.1	411.95	3905	411.95	up	up	correct
PREMIER.NSE	Premier Limited	20230425	2.95	2.95	2.75	2.75	9483	2.75	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230425	82.9	83.9	80.9	81.35	9520	81.35	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230425	89.5	89.5	85.1	86.7	170083	86.7	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20230425	467.7	472.6	462	470.5	427470	470.5	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230425	231	236.7	230.95	235.2	464133	235.2	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230425	108.5	112	108.5	111.25	337343	111.25	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230425	598	599	585.1	587.4	44501	587.4	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230425	15.9	15.9	15.5	15.65	87519	15.65	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230425	1071.65	1089.55	1066.9	1074.15	8308	1074.15	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20230425	22.75	23.45	22.75	23.2	142870	23.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230425	124	124.7	121.2	121.75	183946	121.75	down	down	correct
PVR.NSE	PVR Limited	20230425	1480	1488.8	1458.1	1478.6	428529	1478.6	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230425	33.4	34.35	32.45	32.85	8601235	32.85	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20230425	684.9	684.9	667	668.55	51623	668.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230425	44.09	44.95	44.02	44.59	2139010	44.59	up	down	incorrect
PTC.NSE	PTC India Limited	20230425	93.55	94.8	90.8	91.15	978599	91.15	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230425	32.25	32.5	32.15	32.3	38066	32.3	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230425	814.25	814.95	798.9	800.7	18950	800.7	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230425	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230425	76.7	78	76.5	76.9	153808	76.9	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230425	51.38	51.38	51.06	51.08	21426	51.08	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230425	1878.3	1888.84	1878	1884	620	1884	up	up	correct
QUESS.NSE	Quess Corp Limited	20230425	370	373.75	368.25	368.95	64016	368.95	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230425	138	138.3	135	135.75	77407	135.75	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230425	0.9	0.9	0.9	0.9	0	0.9
RADAAN.NSE	Radaan Mediaworks India Limited	20230425	1.85	1.85	1.85	1.85	0	1.85
RADICO.NSE	Radico Khaitan Limited	20230425	1132.8	1151.95	1126	1128.05	116654	1128.05	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230425	11.35	11.35	11.05	11.2	95776	11.2	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230425	112.75	117.7	111.6	116.2	6986199	116.2	up	up	correct
RAIN.NSE	Rain Industries Limited	20230425	156.85	159.05	155.9	158.4	835710	157.33	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230425	550	552.2	544	546.35	310078	546.35	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230425	13.5	13.8	12.85	13	829824	13	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230425	783.9	817	775	788.5	170168	788.5	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230425	40.9	41.95	40.15	40.45	106743	40.45	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230425	46	47.55	44.5	44.6	7075	44.6	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230425	4.8	4.8	4.8	4.8	0	4.8
RALLIS.NSE	Rallis India Limited	20230425	199.85	201.5	198.8	199.2	277802	199.2	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230425	12.35	12.65	12.2	12.5	23398	12.5	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230425	31.3	31.35	30	30.25	4204193	30.25	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230425	729.8	731.8	722.5	725.4	128204	725.4	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230425	130	130.25	128	128.3	56107	128.3	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230425	222.05	226.95	219.15	220.55	63002	220.55	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20230425	410	424.5	399.3	408.1	601842	408.1	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20230425	23.4	24.5	23.4	23.6	815712	23.6	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230425	210.8	213.7	209	212.9	4294	212.9	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230425	902.5	910.45	902.5	907.15	2300	907.15	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230425	2160	2180.8	2141	2151.25	20288	2151.25	down	down	correct
RAYMOND.NSE	Raymond Limited	20230425	1560.15	1607	1544	1599.35	984005	1599.35	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20230425	703.25	709.65	701.95	704.1	1238	704.1	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20230425	151.5	155.35	151.1	153.05	5516084	153.05	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230425	105	107.7	104.25	107	5831220	107	up	up	correct
RCOM.NSE	Reliance Communications Limited	20230425	1.4	1.4	1.4	1.4	0	1.4
RECLTD.NSE	REC Limited	20230425	124.4	127.45	124	125.05	9397015	125.05	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20230425	168.8	169.9	168.15	169	670784	169	up	up	correct
REFEX.NSE	Refex Industries Limited	20230425	292	343.8	292	330.95	1962476	330.95	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230425	24.9	27.45	24.9	27.45	17058	27.45	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20230425	822.3	830.4	818.55	827.8	60790	827.8	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230425	8.6	8.9	8.4	8.9	352546	8.9	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20230425	2366	2380.6	2350.5	2376.05	4262471	2376.05	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20230425	150.5	160.7	147.7	159.1	2873948	159.1	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230425	157.95	160.8	157.4	157.9	1778643	157.9	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230425	221.15	223.65	213.65	218.5	3557	218.5	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230425	47	48.25	46.9	47.15	6511312	47.15	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230425	186.8	189.6	185.5	187.1	113704	187.1	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230425	195	204	190.8	197.7	114931	197.7	up	down	incorrect
REPRO.NSE	Repro India Limited	20230425	393.85	401.05	383.1	388.8	18104	388.8	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20230425	143.95	143.95	137.35	139.6	87459	139.6	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230425	1299	1329.9	1280.1	1308.9	2218	1308.9	up	up	correct
RGL.NSE	Renaissance Global Limited	20230425	90.05	90.6	86.5	87.4	86605	87.4	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230425	3.2	3.2	3.05	3.1	667822	3.1	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20230425	655.3	655.3	642.5	644.8	117032	644.8	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230425	70.25	74.05	70	72.95	968430	72.95	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230425	834.9	855	832.95	838.3	306708	838.3	up	down	incorrect
RITES.NSE	RITES Limited	20230425	351.45	384	350.95	380.1	5736330	380.1	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230425	18	18.15	17.5	17.55	12090	17.55	down	down	correct
RKEC.NSE	RKEC Projects Limited	20230425	63.55	75.6	62	70.1	540672	70.1	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230425	321.35	324.4	317.45	319.5	499601	319.04	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230425	1.55	1.6	1.5	1.6	21358	1.6	up	up	correct
RML.NSE	Rane (Madras) Limited	20230425	440.95	445	435.75	437.05	9585	437.05	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230425	2.6	2.6	2.5	2.5	796129	2.5	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20230425	337.4	337.4	327.85	331.85	132788	331.85	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230425	1913.5	1913.5	1865.15	1878.8	45688	1878.8	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20230425	1.05	1.1	1.05	1.05	190398	1.05
ROLTA.NSE	Rolta India Limited	20230425	1.75	1.75	1.75	1.75	0	1.75
ROML.NSE	Raj Oil Mills Limited	20230425	40.35	41.9	40.35	41.45	2957	41.45	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20230425	681.3	685.95	671.35	675.7	31766	675.7	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230425	245.55	259	245.55	253.2	29618	253.2	up	up	correct
ROUTE.NSE	Route Mobile Limited	20230425	1265	1266	1249	1251.6	75689	1251.6	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230425	810.35	816	802.05	805.5	8823	805.5	down	down	correct
RPOWER.NSE	Reliance Power Limited	20230425	11.8	12.25	11.75	11.85	30992225	11.85	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230425	41.25	42.3	41.15	41.3	38665	41.3	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230425	396	409	378.7	389.6	57138	389.6	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230425	25.9	31	25.85	31	1211838	31	up	up	correct
RSWM.NSE	RSWM Limited	20230425	184.45	184.45	179	182.3	66727	182.3	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230425	257.9	263.8	255.3	256.95	407013	256.95	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230425	40	40.15	39.5	39.55	621078	39.55	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230425	3	3.1	3	3.05	2352245	3.05	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230425	186.7	187.9	183.05	183.85	8013	183.85	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230425	8.3	8.3	8.1	8.15	40172	8.15	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230425	104.95	106.75	104.05	105.25	42004	105.25	up	up	correct
RUPA.NSE	Rupa & Company Limited	20230425	243	247.95	241.25	242.85	129134	242.85	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230425	22.4	22.55	21.55	21.8	8493	21.8	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230425	88.7	105.3	88.35	104.6	265783162	104.6	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20230425	33.4	33.4	33.4	33.4	0	33.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230425	4.6	4.6	4.6	4.6	87	4.6
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230425	1.65	1.65	1.65	1.65	0	1.65
SADBHAV.NSE	Sadbhav Engineering Limited	20230425	10.35	10.75	10.1	10.6	276459	10.6	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230425	3.7	3.8	3.65	3.75	84262	3.75	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20230425	2219.5	2257.4	2195.45	2248	14953	2248	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230425	22.5	22.8	22	22.25	6930	22.25	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230425	192.3	195.6	190.05	191.55	71420	191.55	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230425	81.8	82.6	81.7	81.95	7788276	81.95	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20230425	214	215.55	211.6	214.65	9274	214.65	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230425	23.85	25.35	23.8	24.55	1308504	24.55	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20230425	184.75	214.7	183.05	208.55	3900116	208.55	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230425	12.25	12.6	12.05	12.4	238010	12.4	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230425	42.65	42.95	41.35	41.45	629542	41.45	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230425	254.85	254.85	233.2	238.65	3558	238.65	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230425	17.6	18	17.3	17.6	118104	17.6
SALZERELEC.NSE	Salzer Electronics Limited	20230425	305	317.95	301.15	310.9	252579	310.9	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20230425	2.85	2.9	2.8	2.8	58175	2.8	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230425	8.3	8.7	7.9	7.9	5576	7.9	down	down	correct
SANDESH.NSE	The Sandesh Limited	20230425	918.05	939.95	908	917.45	1450	917.45	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230425	204	206.8	202.35	203.65	10106	203.65	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20230425	269.2	279	262.3	264.85	59580	264.85	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230425	67.25	68.1	65.9	66.85	253917	66.85	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230425	391.8	400	387.6	397.65	216208	397.65	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230425	18.65	19.2	18.65	18.85	15274	18.85	up	up	correct
SANOFI.NSE	Sanofi India Limited	20230425	6000	6010.8	5972.3	5975.85	66686	5792.7	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230425	0.55	0.55	0.55	0.55	0	0.55
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230425	1070	1074.5	1051.1	1054.6	15552	1054.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20230425	320.2	322.45	315.15	317.85	77021	317.85	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230425	39.35	39.35	38.6	38.7	11351	38.7	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230425	833.4	835.4	819.95	833.05	5247	833.05	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230425	248.9	254.75	247.35	252.75	10836	252.75	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230425	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230425	118.65	121.5	117.8	120.5	120088	120.5	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20230425	148.75	149	145.5	148.55	123329	148.55	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230425	495	504.9	493.5	495.65	38813	495.65	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230425	772.75	778.5	767.8	772.65	708509	772.65	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20230425	74.49	75.6	74.14	74.56	2961	74.56	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230425	280.47	281.69	278.93	281.04	8176	281.04	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20230425	215.99	216.98	215.99	216.26	2640	216.26	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230425	150.18	151	149.7	150.69	714	150.69	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230425	1106	1122.15	1101.05	1105.85	1099269	1105.85	down	down	correct
SBIN.NSE	State Bank of India	20230425	555	567.9	555	561.8	38142390	561.8	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20230425	17.8	18.4	17.65	18.1	1326474	18.1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230425	2724	2738.05	2696.7	2719.6	186408	2719.6	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230425	214.95	222.25	214.05	217.9	111032	217.9	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230425	181.95	183.6	173.75	175.15	1483554	175.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230425	90.8	91.45	89.15	89.85	713976	89.85	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230425	173.2	173.7	163.8	167.6	549586	167.6	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230425	652	661.95	645.05	650.9	6355	650.9	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230425	32.1	32.4	31.7	32.05	10863	32.05	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230425	257.65	259.9	252.3	254.6	36975	254.6	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230425	13.95	14.45	13.1	13.9	14011	13.9	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230425	76	77.9	75	75.35	1000893	75.35	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230425	57.3	57.3	51.9	57.05	268199	57.05	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230425	268	275	268	272	96764	272	up	up	correct
SETCO.NSE	Setco Automotive Limited	20230425	7.2	7.25	7	7.15	49427	7.15	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230425	213.86	213.99	213.7	213.74	441	213.74	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230425	52.93	52.95	52.66	52.84	267617	52.84	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230425	183.5	183.95	183.12	183.67	276975	183.67	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230425	428	429.36	427.02	428.03	40800	428.03	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20230425	404.98	407.25	404.98	406.52	2944	406.52	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230425	1.05	1.05	1.05	1.05	0	1.05
SEYAIND.NSE	Seya Industries Limited	20230425	18	18	18	18	1268	18
SFL.NSE	Sheela Foam Limited	20230425	1053.5	1053.5	1040.3	1044.4	4448	1044.4	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230425	126.35	144.95	126.35	130.25	83948	130.25	up	up	correct
SGL.NSE	STL Global Limited	20230425	15.2	15.3	14.5	14.85	16406	14.85	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230425	47.8	50.5	47.8	50.5	7132	50.5	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230425	438.7	445	435	436.5	21245	436.5	down	down	correct
SHALBY.NSE	Shalby Limited	20230425	145.25	146.9	142.55	143.4	56756	143.4	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230425	149.15	151.95	147.8	148.4	51341	148.4	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230425	643.2	666.75	639	646.1	121407	646.1	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230425	15.5	15.65	15.05	15.1	2191	15.1	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230425	349.8	355.05	348	351.05	28366	351.05	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230425	452	452	448.05	449.55	46809	449.55	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230425	635	636	627	634.05	7531	634.05	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20230425	1224.95	1224.95	1180	1188.05	57219	1188.05	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20230425	387.98	387.98	382	383.88	1966	383.88	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230425	117.55	119.15	113.85	114.85	72679	114.85	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230425	257.5	257.55	254	254.75	210160	254.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230425	25.65	25.65	25.1	25.2	25191	25.2	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230425	85.95	85.95	80.7	83.15	6687	83.15	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230425	120.35	122.65	120.2	121.4	5813	121.4	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20230425	114.95	116.8	113.5	113.95	69588	113.95	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230425	610.15	631.95	607.75	623.8	61181	623.8	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230425	46.95	46.95	45	46.45	12267	46.45	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230425	71.55	71.85	69.5	70	160960	70	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230425	23960	24184.25	23856.65	24078.4	45207	24078.4	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230425	165	169.5	164.3	168.45	18930	168.45	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230425	13.2	13.6	12.1	12.45	549539	12.45	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230425	1.1	1.15	1.05	1.1	605487	1.1
SHREYANIND.NSE	Shreyans Industries Limited	20230425	159.5	160.95	157.55	159.55	11752	159.55	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230425	311.2	311.2	302	304.6	16537	304.6	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230425	1129	1165	1120.05	1142.75	636	1142.75	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230425	17.5	17.75	17.35	17.5	58599	17.5
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230425	301	303.5	299.05	300.6	57228	300.6	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20230425	9.15	9.15	9.15	9.15	60	9.15
SICAL.NSE	Sical Logistics Limited	20230425	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230425	3283.9	3357.2	3271	3331.35	417207	3331.35	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230425	36.5	37.25	36.15	36.85	16461	36.85	up	up	correct
SIL.NSE	Standard Industries Limited	20230425	30.1	30.45	29.05	29.3	44091	29.3	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230425	17.5	17.95	17.5	17.7	3535	17.7	up	up	correct
SILINV.NSE	SIL Investments Limited	20230425	302	305.9	295	298.1	541	298.1	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230425	23.95	24.35	22.15	22.35	174638	22.35	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230425	25.45	26	25	25.15	118495	25.15	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230425	36.25	37	35.05	36.3	62354	36.3	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20230425	100.25	100.25	100.2	100.2	105	100.2	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20230425	585	586.95	575.25	578.2	65910	289.1	down	up	incorrect
SIS.NSE	SIS Limited	20230425	381.8	384.7	380	380.55	33736	380.55	down	down	correct
SITINET.NSE	SITI Networks Limited	20230425	1.15	1.2	1.1	1.1	3100381	1.1	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20230425	481.8	484.6	475.2	478.5	44964	478.5	down	down	correct
SJVN.NSE	SJVN Limited	20230425	33.6	35	33.55	34.7	9389245	34.7	up	up	correct
SKFINDIA.NSE	SKF India Limited	20230425	4132.25	4152.05	4110	4120.8	44440	4120.8	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230425	3.5	3.5	3.5	3.5	0	3.5
SKIPPER.NSE	Skipper Limited	20230425	107	110.8	104.5	108.45	604999	108.45	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230425	147.4	147.45	145	146.25	43195	146.25	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230425	148.55	159.7	148.55	152.15	75743	152.15	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230425	75.1	75.4	74.35	74.8	27205	74.8	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230425	955.7	972.35	937	946.7	12360	946.7	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230425	549.05	557.05	548.9	556.85	486	556.85	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230425	83.3	84.65	83.25	83.9	41991	83.9	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230425	34.05	35.6	34.05	35.45	607550	35.45	up	up	correct
SOBHA.NSE	Sobha Limited	20230425	458	467.4	455	457.55	355777	457.55	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230425	360.4	362.6	357	359.4	38733	359.4	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230425	3850	3874	3765	3779	26254	3779	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230425	519	524.85	512.05	513.75	173399	513.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230425	20.15	20.15	20.15	20.15	15673	20.15
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230425	45.2	46.55	45.2	46.3	7600	46.3	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230425	460	467	457.8	459.65	704092	459.65	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20230425	820	843.85	814.5	836.95	497189	836.95	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230425	275.05	278.45	275	275.45	23141	275.45	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20230425	15.65	15.95	15.6	15.7	18062107	15.7	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230425	136.4	136.4	130.25	131.25	26193	131.25	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230425	361.2	377.85	350	351.05	32832	351.05	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230425	575.2	600	575.2	588.25	23416	588.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230425	197	200.9	195.65	196.8	533221	196.8	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20230425	16.35	17.35	16.35	16.7	935374	16.7	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230425	238.65	240.15	232.35	234.35	145558	234.35	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230425	58	58.95	56.85	57.2	82797	57.2	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230425	1.15	1.25	1.15	1.25	46890	1.25	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230425	66.75	69.5	66.25	68.75	1828904	68.75	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20230425	32.05	32.3	26.25	30.05	2073222	30.05	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230425	69.6	71.2	66.8	67.55	73422	67.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230425	28.95	29.1	27.9	28.7	22796	28.7	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230425	2.2	2.2	2.2	2.2	0	2.2
SPYL.NSE	Shekhawati Poly	20230425	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20230425	192	196.2	189.3	191.5	22474	191.5	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230425	2.4	2.4	2.4	2.4	0	2.4
SRF.NSE	SRF Limited	20230425	2499.8	2505.6	2480.7	2491.95	238525	2491.95	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230425	483	502.45	483	495.4	20161	495.4	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20230425	49.8	49.8	47.45	47.55	43908	4.76	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20230425	160.4	161.05	157	159.85	115625	159.85	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20230425	1.05	1.05	1.05	1.05	0	1.05
STAR.NSE	Strides Pharma Science Limited	20230425	339	341	333.1	336.95	451515	336.95	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230425	111.9	112.45	111.05	111.85	84686	111.85	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20230425	160.85	166.5	160.7	164.65	32928	164.65	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230425	69.6	72.65	69.6	71.35	66594	71.35	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230425	63	63.45	61.6	62.3	9515	62.3	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230425	17.25	17.25	16.5	16.65	3065302	16.65	down	down	correct
STEL.NSE	STEL Holdings Limited	20230425	144	145.9	140.6	142.05	7992	142.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230425	397.9	406.15	393	394.4	87377	394.4	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230425	158	159.15	157.15	157.55	261017	157.55	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20230425	375.45	400	372.5	378.45	1300841	378.45	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20230425	1125	1128.6	1100.05	1120.95	18534	1120.95	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230425	31.5	32.95	31.5	32.65	2248679	32.65	up	down	incorrect
SUBROS.NSE	Subros Limited	20230425	302.55	307.15	302.35	303.65	9177	303.65	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230425	409	409.7	402	405.35	31387	405.35	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230425	2.95	2.95	2.9	2.9	34801	2.9	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230425	416.85	421	411	412.25	294365	412.25	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230425	31.9	33.45	31	33.2	33376	33.2	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230425	596.05	618.95	596.05	608.15	2792	608.15	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230425	3993	4025	3974	4002.1	2286	4002.1	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230425	2.35	2.4	2.3	2.35	228817	2.35
SUNDARMFIN.NSE	Sundaram Finance Limited	20230425	2335	2369	2318.15	2348.9	181612	2348.9	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230425	85.2	87	84.4	85	104292	85	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230425	325.45	327.45	322.05	322.4	492	322.4	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230425	1004.2	1030	997.55	1024.75	70753	1021.82	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230425	148.2	149.55	145.55	146.6	240314	146.6	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230425	980	982.9	967	972.5	2377746	972.5	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230425	301.9	304.25	296.55	300.2	163825	300.2	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230425	421	423.1	417.65	419.95	335336	419.95	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20230425	260.95	266	257.5	258.45	40045	258.45	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230425	6.8	7.1	6.8	6.85	38223	6.85	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230425	351.1	358.1	351.1	354.5	62133	354.5	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230425	0.85	0.95	0.85	0.9	224437	0.9	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20230425	2675	2745	2674.95	2733	138838	2733	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230425	18.95	19.3	18.7	18.9	29982	18.9	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230425	9.05	9.25	8.95	9	29113	9	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230425	52.4	52.4	51.35	52	3965	52	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230425	781.05	807.75	765.7	799.1	974395	799.1	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230425	101.35	106.15	99.8	103.25	2103447	103.25	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230425	49.5	50.5	48.5	49.65	120267	49.65	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20230425	13.95	13.95	13.45	13.6	438665	13.6	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20230425	56.35	56.65	55.1	55.6	154612	55.6	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230425	470.55	473.8	469	471.5	126291	471.5	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230425	4	4.15	3.9	4.05	100365	4.05	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20230425	7.95	8.3	7.9	8.15	82252903	8.15	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230425	11.25	11.25	11.25	11.25	395383	11.25
SWANENERGY.NSE	Swan Energy Limited	20230425	214.15	216.2	208.85	209.5	138347	209.5	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230425	1600	1604.25	1580.05	1591.3	6449	1591.3	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230425	363	380.9	362.65	370.5	49374	370.5	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230425	306.55	308.2	297.9	299.55	1167343	299.55	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230425	1001.95	1005.25	982.1	993.3	48130	993.3	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230425	621.5	630.6	619	625.75	820638	625.75	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230425	111.8	113.3	111.55	112	580	112	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230425	217.85	221.5	216.35	217.75	117447	217.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230425	15.35	15.5	15.1	15.35	235994	15.35
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230425	460	478	458.05	475.75	112338	475.75	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20230425	635	646.75	629	633.3	302861	633.3	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230425	10.2	10.2	9.5	9.7	3992	9.7	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230425	4.8	4.85	4.8	4.8	54579	4.8
TARC.NSE	TARC Limited	20230425	50.25	51.1	48.35	48.8	727184	48.8	down	down	correct
TARMAT.NSE	Tarmat Limited	20230425	83.05	83.05	78.2	79.45	50483	79.45	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230425	8673.05	8858.8	8585	8635.3	1655	8635.3	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230425	951	954.45	941.5	944.4	728106	944.4	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20230425	214.2	216.2	213	215.5	987405	212.68	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20230425	1254.95	1258	1233.2	1236.25	384412	1236.25	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20230425	736	738	728.35	734.45	1783879	726.46	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230425	6253	6307	6235.3	6271.2	47904	6271.2	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230425	2166.7	2173.1	2130.1	2141.3	28462	2141.3	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230425	768	772.05	763	767.35	13404	767.35	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20230425	475.2	476.4	471.9	473.55	6888352	473.55	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230425	245.1	246.3	242.15	243.15	1049318	243.15	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230425	195.85	198.8	195.35	197.65	5957551	197.65	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20230425	106.7	107.6	106.25	107.05	23333425	107.05	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230425	645.25	654.75	645.25	648.8	28295	648.8	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230425	1640	1641	1631.85	1635.75	3431	1635.75	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230425	67.25	67.25	66.5	66.6	18740	66.6	down	down	correct
TIL.NSE	TIL Limited	20230425	129.1	130	122.65	124.5	11728	124.5	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20230425	603.2	612.75	603.2	608.9	24533	608.9	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230425	1460	1500	1374	1403.85	60734	1403.85	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230425	2.75	2.75	2.75	2.75	0	2.75
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230425	472	473.9	460.8	463.6	21142	463.6	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230425	1485	1497.95	1476.4	1488.6	2938	1488.6	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20230425	3183	3191.2	3147.5	3176	2024090	3176	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230425	167.95	170	162.9	168.65	576216	168.65	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230425	2161.4	2174.9	2143.8	2150.65	26639	2150.65	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230425	10.5	10.5	9.65	10.05	9173	10.05	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20230425	1006	1006.1	994.4	997	1984203	997	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230425	348.9	351	337.3	343.4	67042	343.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230425	637	647.3	626	630.35	465168	630.35	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20230425	204	209.9	203.8	209.35	38737	209.35	up	up	correct
TERASOFT.NSE	Tera Software Limited	20230425	35.25	39.3	35.25	36.45	38614	36.45	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230425	59.1	62.9	57.8	60	227756	60	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230425	54.05	65.25	54.05	65.25	2090898	65.25	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230425	51.5	55.1	51.15	54.35	8374595	54.35	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230425	73.25	73.8	72.4	73.3	190684	73.3	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20230425	9.5	9.9	9.4	9.6	16120	9.6	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230425	9.1	9.1	8.35	8.9	19515	8.9	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230425	1016.9	1069.2	1016	1053.55	3876	1053.55	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230425	74	74	72.1	72.6	2170	72.6	down	down	correct
THEJO.NSE	SM	20230425	1389.95	1389.95	1389.95	1389.95	150	1389.95
THEMISMED.NSE	Themis Medicare Limited	20230425	1483.9	1483.9	1432.7	1449	6110	1449	down	down	correct
THERMAX.NSE	Thermax Limited	20230425	2285.7	2303	2258.5	2267	20167	2267	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230425	65.45	65.9	64.4	64.55	193986	64.55	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230425	43.35	43.35	43.35	43.35	0	43.35
THYROCARE.NSE	Thyrocare Technologies Limited	20230425	456.1	458.5	446.2	447.25	43926	447.25	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20230425	114	126	114	123.95	1807215	123.95	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230425	841.95	850	833.55	837.3	12867	837.3	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230425	1590	1635	1532	1551.35	47775	1551.35	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230425	2561.35	2576.9	2501	2504.95	1247308	2504.95	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230425	5.45	5.45	5.1	5.15	4906	5.15	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230425	58.5	59.5	57.9	58	6068	58	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230425	81.6	82.7	81	81.65	859617	81.65	up	up	correct
TIMKEN.NSE	Timken India Limited	20230425	2960	2988.6	2912.55	2922.2	52902	2922.2	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230425	317.1	323.45	317.1	320.65	52746	320.65	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230425	154.4	154.85	148.3	150.35	118748	150.35	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230425	203.9	205.9	199.3	201.8	489242	201.8	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230425	10.4	10.8	9.6	9.85	2824220	9.85	down	down	correct
TITAN.NSE	Titan Company Limited	20230425	2634.85	2637	2614.95	2633.2	630987	2633.2	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230425	77.2	78	76.45	77.5	162462	77.5	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230425	235.7	245.7	235.7	243.4	227924	243.4	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230425	6.2	6.3	6	6.1	4090	6.1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230425	93.5	95.75	93.5	95.25	3742	95.25	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230425	1621.4	1649.5	1612.05	1642.3	363645	1642.3	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20230425	544.8	544.8	541.35	543.3	95231	543.3	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230425	142	143.25	138.6	141	18932	141	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230425	169	170.5	166.7	168.2	2112	168.2	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230425	33	33.45	31.4	31.95	198554	31.95	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230425	16.35	16.65	15.9	16.2	30110	16.2	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230425	57.1	57.25	56	56.4	41891	56.4	down	down	correct
TRENT.NSE	Trent Limited	20230425	1388	1388	1373.45	1381.3	153489	1381.3	down	down	correct
TRF.NSE	TRF Limited	20230425	166.65	166.65	162.35	165.35	11229	165.35	down	down	correct
TRIDENT.NSE	Trident Limited	20230425	30.75	30.9	30.5	30.6	3308770	30.6	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230425	91.75	92.9	90.4	91.55	57269	91.55	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230425	67.1	68.5	64.2	65.25	743836	65.25	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20230425	340.2	344.9	335.05	341.2	415295	341.2	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230425	284.7	291.4	284.4	290	421969	290	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230425	1282.1	1282.1	1270	1271.9	22740	1271.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230425	730.95	734.95	720.9	723.75	36757	723.75	down	up	incorrect
TTL.NSE	T.T. Limited	20230425	76.7	77.7	75.25	76.25	10838	76.25	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230425	63.1	63.45	60.3	61.15	3666857	61.15	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20230425	28.7	29.3	28.55	28.95	3476616	28.95	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230425	376.4	387.7	375.05	377.3	251653	377.3	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230425	1103	1118	1102.15	1111.5	908834	1111.5	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230425	2799	2804.6	2760.15	2776.35	1690	2776.35	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230425	189.4	191.5	188.8	190.95	78312	190.95	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20230425	2.3	2.3	2.3	2.3	2067	2.3
TWL.NSE	Titagarh Wagons Limited	20230425	330	352.9	329.05	336.85	4114109	336.85	up	up	correct
UBL.NSE	United Breweries Limited	20230425	1450	1462.5	1439.65	1453.2	210230	1453.2	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230425	120.7	121.75	120.3	121.25	4411	121.25	up	down	incorrect
UCOBANK.NSE	UCO Bank	20230425	27.7	28.9	27.35	27.75	33424735	27.75	up	up	correct
UFLEX.NSE	Uflex Limited	20230425	402.4	405	399.15	400.2	96055	400.2	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230425	68	69.1	67	67.3	64332	67.3	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230425	104.15	110.9	103.7	107.95	1353117	107.95	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20230425	179.9	183.3	171.6	173.1	150268	173.1	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20230425	2	2.05	1.95	2.05	96597	2.05	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230425	278.6	280	276.6	279.05	204287	279.05	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230425	27.3	28.15	27.3	27.7	7058882	27.7	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230425	7455.9	7507.45	7425.3	7439.2	285446	7439.2	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230425	58.1	60.2	58.1	59.5	5650	59.5	up	up	correct
UPL.NSE	UPL Limited	20230425	719.9	721.2	705.3	714.65	3407713	714.65	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230425	3.55	3.85	3.55	3.85	34014	3.85	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230425	393	395.95	388.7	390.5	2690599	390.5	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230425	236.95	239.35	227.05	228.65	10105	228.65	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230425	153.25	153.25	147.4	148.45	4167	148.45	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230425	74.1	75.2	73.4	73.85	11071640	73.85	down	down	correct
UNITECH.NSE	Unitech Limited	20230425	1.35	1.4	1.35	1.35	1866390	1.35
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230425	272.9	273	269	271.2	781	271.2	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230425	93.7	93.7	89.1	89.65	27844	89.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230425	379.9	391	379.9	384.85	25552	384.85	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230425	385.9	398	382.7	387.85	1246	387.85	up	down	incorrect
URJA.NSE	Urja Global Limited	20230425	7.9	8	7.75	7.8	1597504	7.8	down	down	correct
USHAMART.NSE	Usha Martin Limited	20230425	216	217.1	208.1	210.8	681807	210.8	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230425	671.3	675.45	660.2	662.8	126765	662.8	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230425	43.22	43.25	42.61	43.04	35358	43.04	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230425	40.9	40.92	40.6	40.83	17696	40.83	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230425	1895.79	1895.79	1886.85	1895.1	1257	1895.1	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230425	640.18	641.04	636.06	638.73	1493	638.73	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20230425	49.75	49.96	49.26	49.27	2702	49.27	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230425	275	279.8	272.1	273.95	137845	273.95	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230425	82.1	85.75	82.1	82.9	47087	82.9	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20230425	1960	1961	1825.2	1832.95	51473	1832.95	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230425	315.9	318.05	314	315.45	70409	315.45	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230425	147.95	147.95	144.05	144.25	50256	144.25	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230425	16.75	17.15	16.6	16.65	6738126	16.65	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230425	516.95	526.3	510.5	514.75	118774	514.75	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230425	48.5	49.9	48.5	49.6	37228	49.6	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230425	45.35	45.35	43.5	45.35	181302	45.35
VARROC.NSE	Varroc Engineering Limited	20230425	267.1	291	267.1	281.55	1089435	281.55	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230425	30.75	31.15	30	30.15	643838	30.15	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20230425	22.9	22.9	21.55	22.1	42391	22.1	down	down	correct
VBL.NSE	Varun Beverages Limited	20230425	1445.05	1460	1421.1	1437.25	2020746	1437.25	down	down	correct
VEDL.NSE	Vedanta Limited	20230425	275.9	281.4	275.45	278.7	5696665	278.7	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230425	1514.95	1575	1514.1	1532.45	30959	1532.45	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20230425	198	208	195.1	198.35	95268	198.35	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230425	216.25	234	215.3	231.3	453579	231.3	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20230425	1737	1745	1706.55	1721.55	6653	1721.55	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230425	85.1	87	85	85.8	32877	85.8	up	up	correct
VGUARD.NSE	V	20230425	259.2	259.2	256.2	258	134010	258	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230425	2652	2688	2626	2670.7	653	2670.7	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20230425	2.05	2.05	1.9	1.95	90233	1.95	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230425	375	387.4	372.8	383.9	32981	383.9	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230425	365.1	365.85	356.85	358.8	89038	358.8	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20230425	2.25	2.25	2.15	2.15	208064	2.15	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230425	2.75	2.75	2.7	2.7	1231420	2.7	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230425	3.15	3.2	3.1	3.15	4300462	3.15
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20230425	0.4	0.4	0.4	0.4	0	0.4
VIKASWSP.NSE	Vikas WSP Limited	20230425	1.5	1.5	1.4	1.45	72058	1.45	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230425	374.95	382	373	376.75	59040	376.75	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230425	1986	2005.5	1978.75	1991.65	16348	1991.65	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230425	1698.3	1708.45	1662.8	1701.9	3706	1701.9	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230425	47.8	48.9	46.5	47.1	14347	47.1	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230425	539	548.8	527	529.85	103823	529.85	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230425	47.05	49	46.1	46.6	574188	46.6	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230425	596.95	598.8	581.25	594.9	247316	594.9	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20230425	13.35	14.15	13.35	13.95	1020610	13.95	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20230425	401.85	404.2	396.55	397.95	20669	79.59	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20230425	11.35	11.6	11.2	11.35	4486	11.35
VISESHINFO.NSE	MPS Infotecnics Limited	20230425	0.45	0.5	0.4	0.45	19955602	0.45
VISHAL.NSE	Vishal Fabrics Limited	20230425	18.75	19.2	18.75	19.1	30742	19.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230425	289.05	297.35	286.1	287.9	60511	287.9	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230425	15.5	16.15	15.5	15.65	570048	15.65	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230425	0.95	1	0.9	0.95	388117	0.95
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230425	6.5	6.5	6.5	6.5	0	6.5
VLSFINANCE.NSE	VLS Finance Limited	20230425	169.3	173.95	169.3	171.85	16792	171.85	up	up	correct
VMART.NSE	V	20230425	2190.1	2215.15	2160.05	2173.8	23549	2173.8	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20230425	2858.95	3078.45	2855	3027	64891	3027	up	up	correct
VOLTAS.NSE	Voltas Limited	20230425	849.1	852	841.8	843.55	834942	843.55	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230425	635.3	638.15	626	628.75	57425	628.75	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230425	394	394	384.35	386.75	25603	386.75	down	down	correct
VSTIND.NSE	VST Industries Limited	20230425	3340	3449.8	3325	3365.05	11918	3365.05	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230425	2437.65	2494	2403.75	2433.25	9693	2433.25	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230425	315	315.7	310	311.3	56585	311.3	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230425	392.9	409.5	387.1	390.8	1511390	390.8	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230425	61.75	63.3	61.3	61.7	102379	61.7	down	down	correct
WANBURY.NSE	Wanbury Limited	20230425	42.8	42.8	41	42.8	67067	42.8
WATERBASE.NSE	The Waterbase Limited	20230425	68.85	69.95	66.35	67.85	34638	67.85	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230425	287.6	287.6	285.05	286	6	286	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230425	84.05	87.3	82.1	86.9	248162	86.9	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20230425	110.9	111	102.65	104.7	51357	104.7	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20230425	219.95	221.45	217.6	220.05	376267	220.05	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20230425	146.25	146.25	142.55	143.75	155006	143.75	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230425	282.9	282.9	276.55	276.9	343	276.9	down	down	correct
WIPRO.NSE	Wipro Limited	20230425	378.2	378.9	374.1	375.65	3764276	375.65	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230425	86.9	86.9	84.6	85.45	3964109	85.45	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230425	9100.05	9190.05	8955.45	9043.65	2414	9043.65	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230425	734.95	743.05	724.1	738.8	96727	738.8	up	up	correct
WHEELS.NSE	Wheels India Limited	20230425	505.15	508	502.55	505.05	3388	505.05	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230425	1325.8	1330	1303.55	1325.2	115852	1325.2	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230425	18.9	18.9	17.75	18.05	8713	18.05	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230425	247.75	252.65	247.75	250.9	11605	250.9	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230425	42.7	43.95	42.15	42.8	39198	42.8	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20230425	85.5	86	85.5	86	114	86	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230425	170.15	170.7	165	166.25	379794	166.25	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230425	433.55	439.1	425	427.55	116690	427.55	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20230425	98.45	99.65	98.4	99.25	2380	99.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20230425	63.95	63.95	63.95	63.95	3528	63.95
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230425	552.15	560.95	551	552.6	72090	552.6	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230425	57.9	58.85	56.8	57.35	141728	57.35	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230425	113.65	113.65	108.15	109.8	3218	109.8	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20230425	718	828	718	786.6	474073	786.6	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230425	15.75	15.8	15.45	15.55	99104709	15.55	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20230425	535.45	537	523	530.1	9186	530.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230425	192.7	193.5	186.65	187.25	12370487	187.25	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20230425	4.05	4.05	3.8	3.8	1281574	3.8	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230425	8.7	8.9	8.5	8.75	655021	8.75	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230425	81	84.5	81	83.85	1143	83.85	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230425	4.2	4.45	4.2	4.3	94415	4.3	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230425	272.2	273.4	267.05	267.95	254631	267.95	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20230425	296.55	298.85	284.6	287.1	1196293	287.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230425	95.35	95.8	92.1	93.45	32616	93.45	down	down	correct
ZOMATO.NSE	Zomato Limited	20230425	56.4	60.6	56.2	57.75	199056106	57.75	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20230425	276.4	283.6	274.5	278.7	14422	278.7	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230425	130.7	133.85	128.75	131.85	62477	131.85	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230425	1517.05	1530.45	1505	1520.25	10866	1520.25	up	up	correct