CollectAI

close-nse_india_stocks

2023/05/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230504	85.3	86.45	84.35	85.2	48731	85.2	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230504	18.15	18.75	18.15	18.35	3081	18.35	up	up	correct
3MINDIA.NSE	3M India Limited	20230504	23000	23666.6	22862.15	23529.95	9294	23529.95	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230504	24.05	24.45	23.05	23.6	4960	23.6	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230504	311	311	307.15	308.7	26889	308.7	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20230504	171.95	176	170.2	174.1	98731	174.1	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230504	6.45	6.7	6.45	6.6	104141	6.6	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230504	6.5	6.5	6.4	6.45	195850	6.45	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230504	28.05	28.75	27.75	28.65	29299	28.65	up	up	correct
AARON.NSE	Aaron Industries Limited	20230504	222.35	222.35	216.1	218.4	7815	218.4	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230504	459.85	468.9	450.35	453.45	313240	453.45	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230504	552	554.35	547.15	552.25	790563	552.25	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230504	659.95	659.95	635.1	637.15	23002	637.15	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230504	22.35	22.35	21.15	21.9	6033	21.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230504	132	132	127	127.45	9589	127.45	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230504	1480	1480	1391.6	1399.4	659339	1399.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230504	39.75	40.45	39.35	39.5	97726	39.5	down	down	correct
ABB.NSE	ABB India Limited	20230504	3484	3662.75	3455	3645.35	1282221	3645.35	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230504	22600	22790	22479.05	22585.45	8892	22585.45	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230504	169.25	173.9	169	173.35	4709083	173.35	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230504	225.3	226.35	223.5	224.95	948446	224.95	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230504	54.8	54.85	54.8	54.8	138	54.8
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230504	44.6	44.6	43.01	43.62	9316	43.62	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20230504	41.08	41.2	40.92	41.13	5840	41.13	up	up	correct
ACC.NSE	ACC Limited	20230504	1742	1772	1742	1766.3	283120	1766.3	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20230504	1450	1469.6	1424	1442.85	73917	1442.85	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20230504	14.45	14.45	13.35	13.65	535012	13.65	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230504	441.9	448.2	437.2	443.15	537720	443.15	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20230504	1839.05	1935	1839.05	1911.25	4842127	1911.25	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20230504	936	950	933.5	945.55	3394830	945.55	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230504	670	682	667.7	679.75	5124811	679.75	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20230504	231	239.8	230.65	238.15	7562540	238.15	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20230504	993.05	1025.35	990	1011.55	247361	1011.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20230504	767.4	774	762.25	771.5	9929	771.5	up	up	correct
ADL.NSE	Archidply Decor Limited	20230504	62.05	67.9	62.05	66.45	1028	66.45	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20230504	1081.95	1100	1081.95	1095.35	27886	1095.35	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230504	24.75	25.5	23.65	24.3	45025	24.3	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230504	85.45	87.5	85	85.7	111609	85.7	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230504	84.6	87.85	83.6	83.75	110456	83.75	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230504	278	279	272.3	275.15	62134	271.19	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230504	392.4	394.1	390.2	392.3	182783	392.3	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230504	924	929.1	920	922.8	105232	922.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230504	626.5	638.5	626.5	631.85	14635	631.85	up	up	correct
AGRITECH.NSE	Agri	20230504	110.3	110.7	106.45	108.45	19853	108.45	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230504	38.2	39.6	37.7	38.9	93389	38.9	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20230504	118.85	121.75	114.35	115.45	27361	115.45	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230504	116.6	118.6	115.55	118.1	1070	118.1	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230504	553.75	573.6	552	564.8	115732	564.8	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20230504	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230504	2824.05	2840	2787.15	2801.45	55107	2801.45	down	down	correct
AIRAN.NSE	Airan Limited	20230504	15.5	15.75	15	15.55	74763	15.55	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230504	1284.05	1298.95	1276.6	1283.1	28532	1283.1	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230504	298.25	302.85	295.95	298.1	15649	298.1	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230504	4.9	5.4	4.9	5.05	1030012	5.05	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230504	0.75	0.75	0.75	0.75	0	0.75
AKASH.NSE	Akash Infra	20230504	25.8	26.4	25.8	26.3	13793	26.3	up	up	correct
AKG.NSE	AKG Exim Limited	20230504	29.5	29.75	29.45	29.65	1702	29.65	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230504	230.05	232.95	228.55	230.45	4606	230.45	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230504	9.2	9.2	9.05	9.1	94495	9.1	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230504	2440	2474.45	2419.95	2428.15	17085	2428.15	down	down	correct
ALANKIT.NSE	Alankit Limited	20230504	8.45	8.75	8.35	8.55	75157	8.55	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20230504	609.8	609.8	586.8	588.75	4929	588.75	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230504	62.8	65.55	62.3	64.45	360587	64.45	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20230504	820	820	790	799.4	11868	796.75	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230504	102.3	104.45	102	103.8	18688	103.8	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20230504	3517.15	3540	3467.9	3480.25	82813	3480.25	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230504	2590	2634.5	2540.85	2546	51243	2546	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230504	306.35	312.75	300.55	305.85	342844	305.85	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230504	455.05	460	454.75	455.25	5806	455.25	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230504	67.25	68.2	66	67.65	9585	67.65	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230504	13.2	14.8	13.15	14.25	48014337	14.25	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20230504	62.35	62.75	61.55	61.95	32571	61.95	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230504	245.7	257.75	242.05	253.05	14747	253.05	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20230504	1.5	1.5	1.45	1.5	6211	1.5
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230504	590.75	598.9	590.75	595.1	160761	595.1	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20230504	1850.6	1884	1832	1871	36161	1871	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230504	1529.45	1538.9	1522.1	1525.1	5661	1525.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230504	384	390.85	380.6	388.3	6828148	388.3	up	up	correct
AMDIND.NSE	AMD Industries Limited	20230504	56.4	56.4	54.5	54.9	26459	54.9	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230504	1040	1070	1032.15	1037.2	65626	1037.2	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230504	24.4	24.55	23.65	23.9	13772	23.9	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230504	609.65	611.85	605	608.25	9821	608.25	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20230504	138.05	140	137	139.3	1453276	139.3	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230504	99	99	99	99	0	99
ANDHRAPAP.NSE	Andhra Paper Limited	20230504	468.9	473.85	459.45	469.85	214525	469.85	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230504	123.5	124.75	121.9	123.45	233284	123.45	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20230504	24.1	25.5	23.75	24.6	1842089	24.6	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20230504	32.9	32.9	32	32.35	12978	32.35	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230504	4.4	4.4	4.3	4.35	64085	4.35	down	down	correct
ANMOL.NSE	Anmol India Limited	20230504	218.9	222.65	213.35	216.15	17724	216.15	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230504	10.6	10.65	10.6	10.65	20352	10.65	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230504	0.65	0.7	0.65	0.7	221814	0.7	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20230504	1145.35	1180.65	1145.35	1161.75	21499	1161.75	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230504	1205	1213.3	1125	1150.9	1428499	1150.9	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230504	2996	3036.3	2921.5	2957.35	105466	2957.35	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230504	184	189	181.6	187	15976	187	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230504	501	504.5	495.25	497	50154	497	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230504	198.2	203.05	197	199.25	148560	199.25	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230504	1198.95	1210.3	1195.65	1203.9	169545	1203.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230504	554.8	565	550.45	560.55	372904	560.55	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230504	33.5	34.65	33	34.65	1366228	34.65	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230504	4510	4569.9	4500	4553.2	391146	4553.2	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20230504	588.95	602.85	581.55	595.85	71302	595.85	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20230504	357.95	365	356.35	359.75	3839531	359.75	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230504	1359.8	1363.45	1327.6	1351.75	941	1351.75	down	down	correct
APTECHT.NSE	Aptech Limited	20230504	420	430.25	415.35	427.7	212107	427.7	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230504	257	261.95	255.15	258.55	557426	256.55	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230504	68.8	68.8	67.6	68.05	15360	68.05	down	up	incorrect
ARCHIES.NSE	Archies Limited	20230504	20.75	21.45	20.55	20.9	70818	20.9	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230504	34.8	34.8	30.2	33.15	7045	33.15	down	down	correct
ARIES.NSE	Aries Agro Limited	20230504	179.5	183.85	178.8	180.5	53256	180.5	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230504	40	40.3	39.4	39.75	36128	39.75	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230504	207.05	209	205.75	207.15	118102	207.15	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20230504	1455	1464.9	1442	1459.1	3059	1459.1	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230504	41	41.5	40.2	40.95	26098	40.95	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230504	276	284.15	265.2	273.7	69826	273.7	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20230504	5.8	6	5.75	6	266139	6	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230504	21.15	21.15	21.15	21.15	0	21.15
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230504	78.2	79.9	76.5	77.45	116570	77.45	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230504	117.75	121.4	117.35	119.2	2108	119.2	up	up	correct
ARVIND.NSE	Arvind Limited	20230504	113.25	113.95	111.35	112.2	937547	112.2	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230504	284.4	284.5	281.2	283.55	48383	283.55	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230504	315.25	317.05	308.3	312.3	19354	312.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230504	502.6	504	493	497.95	62034	497.95	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230504	212.1	214.4	209	209.9	2593	209.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230504	326.9	339	324.1	326.55	23959	326.55	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230504	379.95	379.95	373.25	376.4	8748	376.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230504	136.8	140.95	136.55	138.95	241687	138.95	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20230504	172.8	173.45	170.85	171.2	62702	171.2	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20230504	13.3	13.65	13.3	13.45	54133	13.45	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230504	85.35	89.5	85.3	89.15	2343961	89.15	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230504	143.85	146	143.35	145.45	5221273	145.45	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230504	152.7	153	147.6	152.7	20562	152.7
ASIANPAINT.NSE	Asian Paints Limited	20230504	2948	2986.15	2922.15	2982.85	1008540	2982.85	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20230504	49	49.85	47.65	48.05	959753	48.05	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230504	226.25	227	221	225.5	3579	225.5	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230504	1367	1411	1355.3	1375.25	65352	1375.25	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230504	246.2	250.2	245.15	246.55	123318	246.55	up	up	correct
ASTRAL.NSE	Astral Limited	20230504	1490	1497.15	1471	1490.05	239799	1490.05	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230504	316.65	325	316.65	322.4	919390	322.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230504	3185.35	3244.7	3165	3206.6	9271	3206.6	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230504	26.15	27.4	25.75	26.95	136616	26.95	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20230504	782.3	786.3	764	767.25	6665	767.25	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20230504	916	935	911.7	930.2	335815	930.2	up	up	correct
ATLANTA.NSE	Atlanta Limited	20230504	14.5	14.95	14.25	14.6	25039	14.6	up	up	correct
ATUL.NSE	Atul Ltd	20230504	6588.95	6784	6588.95	6750.1	133476	6750.1	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20230504	354.9	364.3	352.5	360.85	579740	360.85	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230504	683.95	691.95	682	685.2	865527	685.2	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20230504	385.1	453	385.1	428.45	1470415	428.45	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230504	616.6	618.5	609.65	612.5	1025268	612.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230504	59.2	61.6	59.2	60.85	3358	60.85	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230504	2468.1	2498	2431	2448.9	28759	2448.9	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230504	73.7	75	73	73.5	29533	73.5	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230504	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230504	505	520.75	504.05	507.65	113368	507.65	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230504	374.55	379.75	368	374	259445	374	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230504	87.95	88.45	87	87.35	54292	87.35	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230504	272	278.7	270	274.55	53309	274.55	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20230504	860	867.15	857.5	865.95	9756391	865.95	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230504	437.15	439.05	436.51	438.91	794	438.91	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230504	72.4	72.85	71.55	72.45	8742	72.45	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20230504	11.2	11.2	10.89	10.89	311973	10.89	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230504	341.1	352.3	325.95	345.55	342248	345.55	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20230504	52.69	52.9	52.3	52.67	94233	52.67	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230504	80.87	81.44	80.87	81.23	5130	81.23	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20230504	192.6	193.99	191.86	193.61	19045	193.61	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20230504	287.31	289.6	286.49	287.93	1918	287.93	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230504	81.4	82.8	80.5	82.6	1460	82.6	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230504	4.25	4.3	4.15	4.25	116609	4.25
BAJAJ.NSE	AUTO	20230504	4446.8	4470	4437.25	4457.7	191019	4457.7	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230504	172	181.75	170.05	171.5	5858167	171.5	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230504	1181.9	1198	1172.45	1179	38679	1179	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230504	1342.3	1378.3	1340	1371	2213569	1371	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230504	14.55	15.4	14.5	14.75	20197356	14.75	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230504	6935	6937.5	6820	6853.65	23007	6853.65	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230504	6197	6399	6182.15	6390.25	1245141	6390.25	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230504	41.75	42.45	41.2	41.7	59382	41.7	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230504	2310	2333	2272	2283.5	100313	2283.5	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230504	534.65	534.65	518.1	522.1	2835	522.1	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230504	32.5	33.35	31.55	32.3	16089	32.3	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230504	2104.75	2145	2100.05	2130.25	239919	2130.25	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230504	0.75	0.75	0.65	0.65	3433892	0.65	down	down	correct
BANG.NSE	Bang Overseas Limited	20230504	41.1	41.15	39.65	40.3	6789	40.3	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230504	120.6	122.9	119.95	121.7	387083	121.7	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20230504	80.3	85	80.3	84.4	47339	84.4	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230504	417.9	422.75	415.65	419.65	1653472	419.65	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20230504	80.95	81.9	80.95	81.25	3884	81.25	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230504	2860	2935	2854.95	2887.95	1026	2887.95	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230504	257.4	265	257	260.6	254687	260.6	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230504	231.9	234	231.1	233.4	3728857	233.4	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230504	76.9	77	75.05	75.9	5031	75.9	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230504	184.6	186.15	184	185.2	19411660	185.2	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230504	439.42	441.8	436.7	441.18	519481	441.18	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20230504	83.9	86.8	83.7	86.35	12588309	86.35	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230504	158	169	154	166.9	428176	166.9	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230504	618.9	629	612.95	614.45	138306	614.45	down	down	correct
BASF.NSE	BASF India Limited	20230504	2387	2414.6	2380	2390.05	7339	2390.05	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230504	44.95	44.95	43	43.75	84524	43.75	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230504	1506.25	1510	1496.65	1505.05	223688	1505.05	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230504	4127.55	4225	4115	4159.85	13471	4159.85	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20230504	2651	2724.4	2631.05	2708.7	35048	2708.7	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230504	975	975.95	954.5	957.3	141501	957.3	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20230504	10.75	10.75	10.35	10.75	56645174	10.75
BCLIND.NSE	BCL Industries Limited	20230504	426.9	435.4	422.15	429.7	43815	429.7	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20230504	1043.4	1067.35	1031.25	1040.35	852819	1040.35	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230504	21.65	22.3	21.65	22	28043	22	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230504	622.1	648.4	615.1	644.3	418141	644.3	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230504	56.75	57.3	55.8	56.85	5813	56.85	up	up	correct
BEL.NSE	Bharat Electronics Limited	20230504	106.95	108.25	106.5	107.25	15414305	107.25	up	up	correct
BEML.NSE	BEML Limited	20230504	1280	1427.8	1275.4	1389.4	2802850	1389.4	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230504	114.9	116.5	113.05	114.65	1738910	114.65	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230504	615.45	625.3	613.85	620.55	595650	620.55	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20230504	1018	1026.25	1016	1019.05	20651	1019.05	up	up	correct
BFINVEST.NSE	BF Investment Limited	20230504	396.75	401.55	388.5	390.75	94565	390.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230504	335.1	353.15	333.75	344.05	429020	344.05	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230504	2.7	2.7	2.7	2.7	0	2.7
BGRENERGY.NSE	BGR Energy Systems Limited	20230504	54.6	56.5	54.3	55.35	384040	55.35	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230504	134.1	134.1	131.7	132.4	13485	132.4	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230504	51.1	53	51.1	51.25	26807	51.25	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230504	5.15	5.3	5	5.05	748500	5.05	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230504	787.9	789.5	773.85	775.05	1306888	775.05	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230504	124.7	124.7	121	121.5	55673	121.5	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230504	10049.85	10274.95	9988.35	10156.25	1109	10156.25	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230504	171.35	174	164.4	169.6	986252	169.6	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230504	779.3	792.7	773.65	789.1	2457671	789.1	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230504	87	87.9	84.8	86.05	24553286	86.05	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230504	129.95	131.65	129	130.6	15986	130.6	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20230504	178.4	187.4	178.4	183.9	1337	183.9	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230504	22.25	22.9	22.15	22.6	169180	22.6	up	up	correct
BIOCON.NSE	Biocon Limited	20230504	239.2	242.25	238.1	241.5	3603842	241.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230504	45.8	45.85	44.05	44.3	29710	44.3	down	down	correct
BIRET.NSE	RR	20230504	276.22	276.22	273.76	274.04	103850	274.04	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230504	148.95	150	146.1	148.45	210878	148.45	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20230504	932.3	980	930.05	973.65	244402	973.65	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230504	51.5	51.5	50.5	50.7	49903	50.7	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230504	4.6	4.6	4.6	4.6	254736	4.6
BKMINDST.NSE	BKM Industries Limited	20230504	0.95	0.95	0.95	0.95	0	0.95
BLBLIMITED.NSE	BLB Limited	20230504	23.2	23.2	22.8	22.8	36403	22.8	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230504	76.15	77.7	76	76.45	86946	76.45	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230504	40.9	41.4	39.7	40.25	911656	40.25	down	up	incorrect
BLS.NSE	BLS International Services Limited	20230504	175.8	181.2	174.9	175.2	9670778	175.2	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230504	0.3	0.3	0.3	0.3	0	0.3
BLUEDART.NSE	Blue Dart Express Limited	20230504	5955.55	5990.5	5800	5857.7	39057	5857.7	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230504	1450	1459.7	1427	1436.8	156316	1436.8	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230504	71.3	72.3	70.35	71.05	182732	71.05	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230504	88.95	88.95	85	86.1	2037041	86.1	down	down	correct
BOROLTD.NSE	Borosil Limited	20230504	417.75	421.7	414	419.8	119191	419.8	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20230504	508.3	522.75	508.3	519.65	347085	519.65	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20230504	19314.95	19470.75	19080	19193.25	27882	19193.25	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230504	363.8	369.15	361.15	368.35	4141143	368.35	up	up	correct
BPL.NSE	BPL Limited	20230504	62.35	62.4	61.05	61.3	62817	61.3	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230504	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230504	520.85	530	513.35	528.3	297392	528.3	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20230504	4527.05	4596	4510	4587.05	244670	4587.05	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20230504	29.6	32.4	29.6	31.3	90820	31.3	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20230504	64	65.65	62.8	64.65	28431	64.65	up	up	correct
BSE.NSE	BSE Limited	20230504	519.8	524.9	513.6	515.35	552954	515.35	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230504	368.95	372	355	358.2	15233	358.2	down	down	correct
BSL.NSE	BSL Limited	20230504	200.95	202.8	194.6	196.45	43937	196.45	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230504	55.5	55.79	55.21	55.46	6730	55.46	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230504	20.95	20.95	20.31	20.5	52728	20.5	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230504	275.55	288.2	275.05	287	3084961	287	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20230504	4.75	4.9	4.65	4.85	306903	4.85	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230504	1079.35	1102.95	1078.9	1096.9	3772	1096.9	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20230504	37.65	40.9	34.15	38.65	451853	38.65	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20230504	41.4	42.25	40.55	40.95	56120	40.95	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230504	16.35	16.75	16	16.25	80740	16.25	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230504	171.05	171.95	169.1	170.7	195755	170.7	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230504	2053.4	2072	2050.75	2061.7	59887	2061.7	up	up	correct
CANBK.NSE	Canara Bank	20230504	320.5	324.45	317	323.85	5935785	323.85	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230504	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230504	634	640	631.55	637.4	378592	637.4	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230504	1014.5	1014.5	996	996.6	17554	996.6	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230504	130.5	133.7	129.8	131.2	185969	131.2	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230504	684.95	686.95	675.35	677.95	26219	677.95	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230504	68.75	69.6	67.6	68.5	6302	68.5	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230504	1105.25	1133.65	1098.05	1123.4	354618	1123.4	up	up	correct
CAREERP.NSE	Career Point Limited	20230504	212	222.7	211	212.45	235962	212.45	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20230504	650.7	671	638.6	667.15	89225	667.15	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20230504	429	440.5	427.1	433.65	168872	433.65	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20230504	119.4	120.4	118.8	119.9	777549	119.9	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230504	1.45	1.45	1.4	1.45	541312	1.45
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230504	7.5	7.6	7.4	7.45	19760	7.45	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20230504	569.3	574	565.7	572.4	135596	572.4	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20230504	990.1	999	987	989.35	216868	989.35	down	down	correct
CEATLTD.NSE	CEAT Limited	20230504	1630.4	1685	1628.25	1655.9	738283	1655.9	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230504	14.8	14.95	14.2	14.8	53261	14.8
CENTENKA.NSE	Century Enka Limited	20230504	407.15	416.2	407.15	412.75	31571	412.75	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20230504	10.4	10.5	10.1	10.2	287627	10.2	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230504	28.65	29.2	28.4	28.85	11153476	28.85	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20230504	19.2	19.7	19.2	19.3	131696	19.3	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20230504	790	794.95	760.2	770.75	31999	770.75	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230504	524.95	535	524.9	529.5	66735	529.5	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230504	691	712.05	686.4	709.3	752210	709.3	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20230504	6390.15	6470	6375.05	6448.65	10379	6448.65	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230504	7.35	7.45	7.3	7.4	174403	7.4	up	up	correct
CESC.NSE	CESC Limited	20230504	67.85	69.5	67.55	69.15	4147295	69.15	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20230504	674.95	680.95	666.15	669.3	151133	669.3	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230504	313.65	315.8	309	311.25	791174	311.25	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230504	385.95	389.8	379.5	380.75	157581	380.75	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230504	298.9	303.4	296.4	301.55	3723801	301.55	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230504	275.2	288.1	274	281.05	55207	281.05	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230504	268.95	276.6	265.85	270.2	65845	270.2	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20230504	276.45	277.95	273.05	276.95	6253	276.95	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230504	430.25	441.45	426.65	436.1	2513248	436.1	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230504	299.95	306.4	299.4	303.7	2640056	303.7	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230504	920.05	970	920.05	950.2	12337614	950.2	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230504	651	696.8	650	684.15	749813	684.15	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230504	880	888.5	867.35	876.75	109491	876.75	down	down	correct
CINELINE.NSE	Cineline India Limited	20230504	88.9	93.35	88.05	92.2	51350	92.2	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20230504	11.45	12.1	11.45	11.95	16819	11.95	up	up	correct
CIPLA.NSE	Cipla Limited	20230504	920.65	935.4	920.65	933.5	3393228	933.5	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20230504	1472.4	1494	1461.05	1480.75	50924	1480.75	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20230504	54.75	55.95	53.8	55.35	149892	55.35	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20230504	324.5	328.25	324	324.7	10274	324.7	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230504	187.25	199.25	184.3	194.7	649925	194.7	up	up	correct
CMICABLES.NSE	CMI Limited	20230504	12.7	12.7	12.25	12.5	9452	12.5	down	down	correct
COALINDIA.NSE	Coal India Limited	20230504	236.85	238	234.15	237.45	7248108	237.45	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230504	555	556	538.2	550	1106064	550	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230504	34.85	35.4	33.55	33.75	1906798	33.75	down	down	correct
COFORGE.NSE	Coforge Limited	20230504	4113.75	4139.3	4085.15	4104.95	316363	4086.04	down	down	correct
COLPAL.NSE	Colgate	20230504	1581.7	1586.65	1570.25	1584.45	123754	1564.11	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20230504	12.6	12.9	12.4	12.8	423620	12.8	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20230504	17.8	18.25	17.75	17.85	33081	17.85	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20230504	622.95	633.95	622.95	633	1325697	633	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230504	61.5	62	61.05	61.4	399158	61.4	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230504	109.85	129.3	107.15	124.95	157102	124.95	up	up	correct
CONTROLPR.NSE	Control Print Limited	20230504	569	579.9	565	569.7	90932	569.7	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230504	32.85	33.45	32.5	33.3	23074	33.3	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20230504	77.5	77.8	76.1	76.9	62599	76.9	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230504	944.55	982	940.2	974.55	893607	974.55	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230504	3.85	3.95	3.8	3.85	35689	3.85
CPSEETF.NSE	Nippon Mutual Funds	20230504	42.95	42.95	42.1	42.35	1255184	42.35	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230504	3178.25	3283	3132.15	3227.05	16727	3227.05	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20230504	377.3	395	377.3	383	29324	383	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20230504	4.2	4.3	4.1	4.2	5504	4.2
CREDITACC.NSE	CreditAccess Grameen Limited	20230504	984.45	993.6	978.6	984.85	139227	984.85	up	up	correct
CREST.NSE	Crest Ventures Limited	20230504	173	178.35	170	170.5	4338	170.5	down	down	correct
CRISIL.NSE	CRISIL Limited	20230504	3622.9	3622.9	3579	3593.65	30606	3593.65	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230504	258.45	260.3	255.6	256.9	3582286	256.9	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230504	286.95	290	283.4	288.1	308015	288.1	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230504	56.9	56.95	55.35	55.9	13794	55.9	down	up	incorrect
CUB.NSE	City Union Bank Limited	20230504	142.5	143.35	141.3	142.3	831405	142.3	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20230504	40.25	41.05	39.7	40.1	23453	40.1	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230504	1589	1612.95	1580.3	1607	747747	1607	up	up	correct
CUPID.NSE	Cupid Limited	20230504	274	284.4	272.6	274.35	44054	274.35	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230504	16.95	17.4	16.45	16.6	15812	16.6	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230504	126	128.55	125.05	125.7	34366	125.7	down	down	correct
CYIENT.NSE	Cyient Limited	20230504	1165	1182	1158.9	1178.6	232224	1178.6	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20230504	109.4	110.9	109	109.95	935548	109.95	up	up	correct
DABUR.NSE	Dabur India Limited	20230504	539.4	540.85	528.2	530.4	4124229	530.4	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230504	2001.9	2028.6	1997	2024.2	265649	2024.2	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230504	366.1	382	366.1	374.55	365340	374.55	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20230504	44.95	46	44	44.95	16418	44.95
DANGEE.NSE	Dangee Dums Limited	20230504	14.25	14.3	14	14.1	59450	14.1	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230504	412	422	397	410.15	1108970	410.15	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230504	121	121.35	117.35	118.7	167688	118.7	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230504	178.7	181	178.45	179.75	309091	179.75	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20230504	88.7	89.95	87.5	88.15	267333	88.15	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230504	24.05	25.2	23.5	24.35	14501	24.35	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230504	127	130.4	125.25	129.35	784879	129.35	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20230504	108.65	111.9	108.65	111.65	1391745	111.65	up	up	correct
DCM.NSE	DCM Limited	20230504	65	66	64.85	65.45	16196	65.45	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20230504	5.45	5.55	5.25	5.3	37605	5.3	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230504	163	164.9	160.65	161.2	20851	161.2	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230504	805	830.85	805	821.6	108425	821.6	up	up	correct
DCW.NSE	DCW Limited	20230504	46.2	47.4	46.2	46.8	944562	46.8	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20230504	457.5	461	452.6	456.8	3333	456.8	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230504	595.35	608.5	594.65	598.25	430860	598.25	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230504	1957.9	1957.9	1921.95	1935.8	322921	1935.8	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230504	114.05	115.9	111.15	114.7	32502	114.7	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20230504	168.5	171.75	167.7	169.45	64480	169.45	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20230504	320.05	328.1	320	322.1	5636	322.1	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230504	211.45	214.1	211	213.65	1331714	213.65	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230504	77	77	75.05	75.2	2792	75.2	down	down	correct
DEN.NSE	DEN Networks Limited	20230504	31.35	32.15	31.2	31.75	656127	31.75	up	up	correct
DENORA.NSE	De Nora India Limited	20230504	1124.9	1145.05	1051.55	1089.9	25773	1089.9	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20230504	175.2	176.75	173	175.4	2285823	175.4	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230504	15.65	17.1	14.65	15.5	37248	15.5	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230504	253.25	263	252.75	260.3	896225	260.3	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230504	16.8	17.25	16.8	17.1	1672303	17.1	up	up	correct
DHANI.NSE	Dhani Services Limited	20230504	38.15	38.9	38.1	38.25	954417	38.25	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230504	652	664.7	652	659.5	16063	659.5	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230504	9	9	8.8	9	10594	9
DHUNINV.NSE	Dhunseri Investments Limited	20230504	658	660	645	658.6	1145	658.6	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20230504	746.9	794.95	743.95	778.25	9476	778.25	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230504	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230504	430.7	437.2	420	424.6	1753	424.6	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230504	19.4	19.5	18.9	19.05	111295	19.05	down	down	correct
DISHTV.NSE	Dish TV India Limited	20230504	15.85	16.5	15.75	16.25	11498207	16.25	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20230504	3268.75	3297.45	3254.75	3282.55	180313	3282.55	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20230504	2909	2943.75	2891.75	2898	152250	2898	down	down	correct
DLF.NSE	DLF Limited	20230504	427.45	428.5	423	424.8	3328989	424.8	down	down	correct
DLINKINDIA.NSE	D	20230504	271.8	281.4	271.8	278.7	311237	278.7	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20230504	3550	3589	3533	3584.5	148562	3584.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230504	2.75	2.75	2.55	2.65	121406	2.65	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230504	498.5	504.95	496.4	502.1	9488	502.1	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230504	340	343.8	338.85	339.7	179904	339.7	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230504	107.15	107.65	102.85	103.5	227105	103.5	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230504	320.45	320.95	310.05	312.85	12002	312.85	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20230504	10.7	10.8	10.4	10.75	40317	10.75	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20230504	418.45	418.45	408.05	414.55	5738	414.55	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20230504	42.95	43.8	40.8	41.05	3513	41.05	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230504	335.95	346	334	335.4	155241	335.4	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230504	4952.25	4975	4920.35	4968	201327	4968	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20230504	388.95	392	384	388.8	12053	388.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230504	200	200	197.25	198.8	1076	198.8	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230504	7.5	7.8	7.35	7.7	222326	7.7	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20230504	231	238.95	231	236.3	36177	236.3	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230504	93.55	97	93.2	95.15	2122613	95.15	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230504	3148	3148.7	3054.2	3078.25	13794	3078.25	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230504	306.15	314.5	304.85	311.7	21240	311.7	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230504	47.95	48.25	47.4	47.95	3743544	47.95
EASTSILK.NSE	Eastern Silk Industries Limited	20230504	2.4	2.4	2.4	2.4	13252	2.4
EASUNREYRL.NSE	Easun Reyrolle Limited	20230504	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230504	4589.96	4589.96	4461.06	4461.06	12	4461.06	down	down	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20230504	1125.59	1128.5	1125.1	1128.48	5992	1128.48	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230504	1275.49	1278.99	1275.01	1277.5	4124	1277.5	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230504	1136.12	1139.92	1136.12	1138.25	4973	1138.25	up	up	correct
ECLERX.NSE	eClerx Services Limited	20230504	1370.1	1385	1365.25	1379.85	19830	1379.85	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230504	66.95	69.5	66.25	68.9	6427276	68.9	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230504	1.9	1.9	1.9	1.9	0	1.9
EICHERMOT.NSE	Eicher Motors Limited	20230504	3341	3382.45	3321	3339.3	325535	3339.3	down	down	correct
EIDPARRY.NSE	E.I.D.	20230504	518	521	514.55	516.95	230763	516.95	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230504	485	490.65	479.6	488.05	14967	488.05	up	up	correct
EIHOTEL.NSE	EIH Limited	20230504	190	193.45	186.2	187.3	529477	187.3	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230504	562.45	620.25	561.95	620.25	56125	620.25	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230504	96.05	101.8	96	98.95	944043	98.95	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20230504	432.5	440.2	430.55	439.65	235159	439.65	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20230504	39.3	40.8	39.3	40.6	2559638	40.6	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20230504	69.1	69.8	66.3	67.9	60139	67.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230504	454	456.9	445.15	449.1	200402	449.1	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230504	37.85	40.3	36.95	38.9	352817	38.9	up	up	correct
EMAMILTD.NSE	Emami Limited	20230504	379.75	386.3	377.55	380.85	54235	380.85	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230504	120.4	124	120.4	123.1	19270	123.1	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20230504	67.05	70.8	67.05	68.15	38948	68.15	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230504	75.9	75.9	74.2	74.55	13492	74.55	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230504	86.2	89.85	85	87.75	10496	87.75	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230504	1363.1	1376.95	1314.1	1335.4	44906	1335.4	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230504	17.25	17.95	16.4	17.4	143882	17.4	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20230504	93	98.55	90.3	91.65	34902026	91.65	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20230504	128.25	133	126	127.35	26414	127.35	down	down	correct
EPL.NSE	EPL Limited	20230504	170.9	177	169	174.4	525183	174.4	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230504	72.75	75.6	72.65	75.15	5798626	75.15	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20230504	618.1	625	612.8	623.6	37181	623.6	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20230504	24.95	25.1	24.4	24.75	146839	24.75	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230504	3436.65	3460	3430.1	3443.35	4828	3443.35	up	up	correct
ESCORTS.NSE	Escorts Limited	20230504	1984.4	2058	1981.05	2050.35	730568	2050.35	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20230504	8.4	8.55	8.3	8.5	160316	8.5	up	up	correct
ESTER.NSE	Ester Industries Limited	20230504	123.8	124.15	121	121.65	43072	121.65	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230504	306.95	306.95	297.05	298.65	67637	298.65	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20230504	873.7	883	865	874.1	11781	874.1	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230504	0.45	0.45	0.4	0.45	4014013	0.45
EXCELINDUS.NSE	Excel Industries Limited	20230504	912.6	926.4	912.6	919.7	8797	919.7	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20230504	193	194.5	191.45	192.95	1359120	192.95	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230504	1323.1	1347	1322.95	1339.5	11229	1339.5	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230504	121.6	126.8	121.55	124	142259	124	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230504	348	360	346.55	350.35	1461422	350.35	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230504	1254	1262	1240.2	1248.95	12979	1248.95	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230504	254.8	264.85	254	261.95	643686	261.95	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20230504	1.3	1.3	1.3	1.3	1891581	1.3
FCSSOFT.NSE	FCS Software Solutions Limited	20230504	2.25	2.3	2.2	2.2	3506596	2.2	down	down	correct
FDC.NSE	FDC Limited	20230504	298.45	301.05	291.8	295.1	89607	295.1	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230504	137.7	140.05	137.35	139.4	9125430	139.4	up	up	correct
FEL.NSE	Future Enterprises Limited	20230504	0.75	0.75	0.75	0.75	0	0.75
FELDVR.NSE	Future Enterprises Limited	20230504	5.3	5.3	5.3	5.3	0	5.3
FIEMIND.NSE	Fiem Industries Limited	20230504	1803	1817.45	1744.05	1760.95	38756	1760.95	down	down	correct
FILATEX.NSE	Filatex India Limited	20230504	38.9	42.4	38.7	40.2	3305160	40.2	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20230504	901	912	891.05	895.05	230283	895.05	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230504	4484.35	4518.8	4472	4499.9	22206	4499.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20230504	175.5	182	174.65	178.8	1146972	178.8	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230504	31.35	31.95	29.4	29.45	33822	29.45	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230504	6.55	6.7	6.3	6.5	72114	6.5	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230504	3420.2	3425	3387	3415.25	125914	3415.25	down	down	correct
FMGOETZE.NSE	Federal	20230504	329.55	329.8	320.25	321.1	35748	321.1	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230504	5.05	5.35	5	5.1	64769	5.1	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20230504	1344.15	1360.95	1323.1	1329.1	13480	1329.1	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230504	263.6	266.5	263.1	264	995161	264	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20230504	2462.95	2476	2412.35	2435.65	9083	2421.82	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230504	3	3	3	3	0	3
FSC.NSE	Future Supply Chain Solutions Limited	20230504	13.15	13.15	13.15	13.15	0	13.15
FSL.NSE	Firstsource Solutions Limited	20230504	117.5	121	115.05	116.45	4288215	116.45	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230504	158.5	161.5	157.45	159.1	361349	159.1	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20230504	284.75	290.3	283.25	284.6	282216	284.6	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230504	108	108.2	106.35	107.15	7617969	107.15	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20230504	2.65	2.7	2.55	2.6	449315	2.6	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230504	2491.75	2491.75	2457.95	2463.5	7699	2463.5	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230504	53.9	54.25	52.5	52.95	136769	52.95	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230504	520.35	527.9	516.8	521.25	2048	521.25	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230504	1004.2	1089.9	992.05	1067.15	155688	1067.15	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230504	167.95	169.65	166.1	166.65	119995	166.65	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230504	328.2	336	324.95	332.65	24296	332.65	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230504	3.65	4	3.65	3.8	172194	3.8	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20230504	107.9	117.8	107.9	112.4	10132	112.4	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230504	0.95	0.95	0.95	0.95	0	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20230504	2942.15	2977.05	2912.1	2952.25	22458	2952.25	up	up	correct
GATI.NSE	Gati Limited	20230504	119	124.6	118.8	123.05	911476	123.05	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230504	0.6	0.7	0.6	0.65	204213	0.65	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20230504	5.6	5.6	5.6	5.6	0	5.6
GEECEE.NSE	GeeCee Ventures Limited	20230504	145.7	146.5	144.25	144.9	3293	144.9	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20230504	177	181.25	175.5	179.6	274504	179.6	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230504	54.3	55	52.2	53.1	211722	53.1	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20230504	294.95	344	293.85	331.4	90164	331.4	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230504	14.1	14.7	14.05	14.3	301346	14.3	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230504	88	89.85	88	88.85	190488	88.85	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20230504	44.15	44.7	44	44.2	150436	44.2	up	up	correct
GEPIL.NSE	GE Power India Limited	20230504	127.95	137.45	127.6	131.65	406970	131.65	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230504	670	677.95	660.95	672.65	133485	672.65	up	up	correct
GET&D.NSE	GE T&D India Limited	20230504	176.5	185	173.6	181.7	542404	181.7	up	up	correct
GFLLIMITED.NSE	GFL Limited	20230504	60	60.7	57.7	58.35	64105	58.35	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230504	5.75	5.75	5.75	5.75	0	5.75
GHCL.NSE	GHCL Limited	20230504	494.7	498.3	490	496.3	152066	496.3	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230504	167.15	180.9	167.1	175.9	1661560	175.9	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20230504	154	185.5	154	184.7	23042650	184.7	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230504	72.45	73.05	70.8	72.05	11177	72.05	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230504	4600	4670.1	4570	4655.9	5366	4655.9	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230504	22.55	23	22.05	22.85	31862	22.85	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230504	90.75	92.1	90.7	91.5	500103	91.5	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230504	18.75	18.75	18.75	18.75	478	18.75
GKWLIMITED.NSE	GKW Limited	20230504	541	553.75	537	549.9	272	549.9	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230504	1373	1382	1362.05	1371.7	141553	1371.7	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230504	1252.65	1261.15	1241.5	1243.95	48468	1243.95	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230504	543.95	547.8	539.6	546.95	901250	546.95	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230504	2.75	2.95	2.75	2.75	5721	2.75
GLOBAL.NSE	Global Education Limited	20230504	196	217.8	190.35	212.7	344168	212.7	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230504	59.8	60.9	58.25	59.85	48819	59.85	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230504	2.9	2.95	2.85	2.95	479526	2.95	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230504	882	886.75	862.5	868.75	42911	868.75	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20230504	508.5	513.5	503	504.65	135536	504.65	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20230504	577.95	578.15	574.2	575.3	12327	569.24	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230504	155.2	156.7	152.2	152.85	1882176	152.85	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230504	1490	1525.05	1489.95	1499.6	66167	1499.6	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230504	46.2	46.9	46	46.45	8160122	46.45	up	up	correct
GNA.NSE	G N A Axles Limited	20230504	769.5	806.9	767.7	779.75	167148	779.75	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230504	602.7	604	589.8	593.7	1744145	593.7	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230504	492.9	523.2	492.85	508.8	141068	508.8	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20230504	316	325	313.55	320.7	13719	320.7	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230504	1688.2	1712.45	1688.15	1707.15	59978	1707.15	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230504	1.2	1.25	1.15	1.2	1482284	1.2
GODREJAGRO.NSE	Godrej Agrovet Limited	20230504	444.05	448.45	439	441.25	91990	441.25	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230504	945.45	945.45	928.25	931.45	1254490	931.45	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230504	452	454.6	440.4	446.55	79187	446.55	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230504	1340	1340	1300.3	1326.05	767255	1326.05	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230504	0.95	0.95	0.95	0.95	0	0.95
GOKEX.NSE	Gokaldas Exports Limited	20230504	376.9	386.15	375.5	383.15	226743	383.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230504	31.2	31.2	30.6	30.85	102438	30.85	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230504	110.8	114.4	109.45	113.05	276426	113.05	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230504	53.6	53.6	52.26	52.51	4360800	52.51	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230504	51.2	51.2	51.2	51.2	0	51.2
GOLDIAM.NSE	Goldiam International Limited	20230504	145.25	154.4	144	147.8	698268	147.8	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230504	52.45	52.75	52.3	52.65	166823	52.65	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230504	61.85	64.7	61.85	62.85	12467	62.85	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20230504	481.25	489.95	478.05	482.45	819873	482.45	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20230504	1185	1188	1148	1154.55	32581	1154.55	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230504	368.95	380.5	366	376.5	555398	376.5	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20230504	112.95	115.9	112.75	113.95	825198	113.95	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230504	49.9	50.15	49	49.7	21742	49.7	down	down	correct
GRANULES.NSE	Granules India Limited	20230504	299.75	309.8	299.75	303.6	2936363	303.6	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230504	312	333	309.15	330.25	4975581	330.25	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20230504	1729.3	1763	1720.1	1759.85	589168	1759.85	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230504	112.3	115.5	112.15	114.15	529851	114.15	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230504	563.9	574.4	557.9	563.65	876869	563.65	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230504	134	137.2	133.95	135.9	817997	135.9	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20230504	300	309	293.45	295.2	34520	295.2	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20230504	304.75	312.9	304.5	310.75	421060	310.75	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20230504	144	145.25	142.25	142.7	387973	142.7	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230504	9	9.75	8.9	9.65	17011784	9.65	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230504	1904	1924	1885	1896.9	15611	1896.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20230504	1015	1026	1005.35	1011.1	84673	1011.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230504	755	768	750.5	753.65	239	753.65	down	down	correct
GRPLTD.NSE	GRP Limited	20230504	3580	3586.25	3508.45	3584.55	1117	3584.55	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230504	510.6	512.25	495	504.8	470951	504.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230504	172	179.7	171.65	176.3	10422901	176.3	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20230504	283.3	283.5	280.1	281.7	233813	281.7	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20230504	211	211.9	203.8	204.9	15094	204.9	down	down	correct
GTL.NSE	GTL Limited	20230504	5.45	5.5	5.4	5.45	176687	5.45
GTLINFRA.NSE	GTL Infrastructure Limited	20230504	0.8	0.85	0.75	0.8	35906412	0.8
GTPL.NSE	GTPL Hathway Limited	20230504	106.95	108.9	106	108.35	41699	108.35	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230504	214	215.4	209.15	210.1	74021	210.1	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230504	688.4	711.75	683	695.1	499954	695.1	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230504	193.25	199.9	193.25	196.4	2300	196.4	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20230504	475	475	469.05	473.25	888057	473.25	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230504	28.5	29.85	28.5	29.85	540	29.85	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230504	415	419.65	412.4	417.7	62972	417.7	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20230504	37.25	37.4	36.5	37.3	97152	37.3	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230504	263.9	265	256.55	257.8	114884	257.8	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230504	3023.65	3050	2940	2959.85	986763	2959.85	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230504	829.25	833	826.65	828.95	99174	828.95	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230504	118.8	119	117.55	118.1	17064	118.1	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230504	13.75	14.1	13.6	13.8	3887765	13.8	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20230504	875.05	894	871.95	886.25	9651	886.25	up	up	correct
HAVELLS.NSE	Havells India Limited	20230504	1244.8	1260	1213.7	1256.1	1145568	1256.1	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230504	2	2	1.85	1.95	11141	1.95	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230504	434.6	438.66	434.25	438.11	2113	438.11	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230504	113.5	114.7	111.1	112	1992847	112	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230504	51.5	52	49.1	51	26562	51	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230504	15.9	17	15.9	16.8	33600669	16.8	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230504	268.75	274.2	267.65	272.55	67632	272.55	up	up	correct
HCL.NSE	INSYS	20230504	13.35	13.6	13.25	13.4	475320	13.4	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20230504	1056.05	1067.95	1048.3	1066.8	1403672	1066.8	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230504	2785	2867	2779.95	2862.05	4703010	2862.05	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230504	1792.95	1828	1788.65	1820.6	293132	1820.6	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230504	1687.1	1734.45	1687.1	1727.8	28427319	1708.21	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230504	539.8	549.75	536.55	546.5	2312821	546.5	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230504	53.98	54.25	53.7	53.98	630692	53.98
HDFCNIFETF.NSE	HDFC Mutual Fund	20230504	195.85	197.75	195.81	197.44	18867	197.44	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230504	668.93	674	665.41	671.49	2451	671.49	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230504	2.75	2.75	2.75	2.75	0	2.75
HEG.NSE	HEG Limited	20230504	1128.8	1193	1124	1181.3	846288	1181.3	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230504	170.9	172.5	170.5	171.2	72418	171.2	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230504	95.3	97.4	94.15	94.85	578281	94.85	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230504	374	374.7	365	368.2	30898	368.2	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230504	200.45	204.45	200.45	202.55	36844	202.55	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230504	174.9	174.9	168.95	171.3	173034	171.3	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230504	2507.95	2532.75	2504.3	2514.5	684323	2514.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230504	1840	1840	1756.7	1774.1	2832	1774.1	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230504	147.6	148.4	147.5	147.6	103	147.6
HFCL.NSE	HFCL Limited	20230504	65	68	64.9	67.5	13273982	67.5	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230504	911.15	917.1	896	899.85	96864	899.85	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230504	1050.4	1055.55	1040.05	1047.75	12003	1047.75	down	down	correct
HIKAL.NSE	Hikal Limited	20230504	298.1	307.45	298.1	300.7	231822	300.7	up	up	correct
HIL.NSE	HIL Limited	20230504	2698.95	2740.4	2685	2721.3	4106	2721.3	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20230504	145.2	152.9	145.2	150.55	38417	150.55	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230504	91.3	92.5	89.65	90.2	537894	90.2	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230504	445	446.45	440.5	445.5	3100187	445.5	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20230504	289.15	290	285.05	288.45	3151	288.45	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230504	93.7	97.35	91.8	94.9	21243	94.9	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230504	106	108.45	105.3	107.6	6822136	107.6	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230504	15.7	15.85	15.25	15.35	547910	15.35	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230504	10.5	10.5	10.5	10.5	0	10.5
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230504	165	171.35	163.35	167.95	1009491	167.95	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230504	259.05	265.95	256.35	258.2	6945164	258.2	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230504	2486.95	2509.35	2480.15	2506.75	1150227	2506.75	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230504	315.6	316.65	311.55	312.65	404326	312.65	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230504	230	236.8	225.6	229.05	25169	229.05	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230504	139.55	144.45	139.5	142.85	12399	142.85	up	up	correct
HITECH.NSE	Hi	20230504	73.45	75	72.8	73	244115	73	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230504	186	186.3	180.05	180.7	6856	180.7	down	down	correct
HITECHGEAR.NSE	The Hi	20230504	268	272.25	261.15	262.75	36378	262.75	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20230504	601	604	594.2	597.05	24047	597.05	down	up	incorrect
HLVLTD.NSE	HLV Limited	20230504	10.9	11.9	10.9	11.65	1268070	11.65	up	up	correct
HMT.NSE	HMT Limited	20230504	25.85	26.95	25.85	26.15	8267	26.15	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20230504	51.6	52.9	50.6	52.2	45478	52.2	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20230504	580	583.75	572	576.3	22578	576.3	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230504	281.01	286	278.43	281.65	17775	281.65	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20230504	710.9	711.25	702.65	706.55	270484	703.92	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230504	36036	36589.1	36036	36362.35	1990	36362.35	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230504	2502.45	2539	2500.05	2520.8	10246	2520.8	up	up	correct
HOVS.NSE	HOV Services Limited	20230504	50	51	48.6	49.15	41508	49.15	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230504	94.5	94.8	92.95	93.3	87812	93.3	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230504	117	123.55	116.05	117.1	12848690	117.1	up	up	correct
HTMEDIA.NSE	HT Media Limited	20230504	17.55	17.9	17.45	17.6	126489	17.6	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20230504	37.9	41.7	37.9	41.05	115933	41.05	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230504	54.05	57.15	54	55.25	25242174	55.25	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230504	224.75	227	224	224.8	40325	224.8	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230504	185	188.58	185	185.98	261	185.98	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230504	71.6	72.8	71.25	71.75	3029053	71.75	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230504	114.6	116.9	114.35	116.2	7417226	116.2	up	up	correct
ICDSLTD.NSE	ICDS Limited	20230504	29.9	30	27.3	29.85	4615	29.85	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230504	349	349	338.85	342.75	14054	342.75	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230504	25.58	25.82	25.56	25.76	94001	25.76	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230504	179.5	180.78	179.5	180.22	84993	180.22	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230504	62.95	63.32	62.51	63.14	342858	63.14	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20230504	920	923.9	911.8	921.7	20485002	921.7	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230504	43.41	43.85	43.32	43.71	77080	43.71	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230504	218.09	219.24	216.85	218.68	10568	218.68	up	up	correct
ICICIFMCG.NSE	ICICIPRAMC	20230504	497	497.01	492.5	494.36	5349	494.36	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230504	1086	1100.65	1082.15	1089.8	470960	1089.8	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230504	54.14	54.45	53.69	53.94	490325	53.94	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230504	1030	1030	999.65	999.99	167068	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230504	150.2	150.2	142.37	146.06	700304	146.06	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230504	123	123.89	122.64	123.41	68049	123.41	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230504	201.2	201.2	195.35	196.98	5264	196.98	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230504	196.76	198.52	196.31	198.34	114401	198.34	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230504	105.2	105.2	101.55	102.32	11520	102.32	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230504	42.35	42.35	39.85	41.27	203875	41.27	down	up	incorrect
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230504	81.12	81.45	81.12	81.31	15316	81.31	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230504	435	440	431.25	437.45	1389263	437.45	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230504	673.97	679.98	673.97	678.88	2760	678.88	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20230504	151.7	155.4	150	152.1	305497	152.1	up	up	correct
ICRA.NSE	ICRA Limited	20230504	4885.05	4885.05	4788	4814.55	2085	4814.55	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230504	53.75	54.25	53.6	53.85	4590061	53.85	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20230504	5616.6	5669	5609.6	5649.3	143	5649.3	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20230504	6.95	7.15	6.85	7	96883916	7	up	up	correct
IDFC.NSE	IDFC Limited	20230504	91.25	92.55	87.95	89.9	18627335	89.9	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230504	64.2	64.55	63	63.8	33370552	63.8	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20230504	192.05	193	190.51	191.82	858	191.82	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20230504	155.5	157.1	154.2	155.85	4137122	155.85	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20230504	499.2	501.95	495.1	497.4	2307	497.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230504	835.95	850.45	822	827.7	29549	827.7	down	down	correct
IFCI.NSE	IFCI Limited	20230504	12.7	13.05	12.15	12.2	15749630	12.2	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230504	238.25	245.55	238.05	242.9	9206	242.9	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230504	381.5	388.45	381	383.45	30563	383.45	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20230504	490	490.7	483.5	484.85	1593217	484.85	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20230504	480.2	487	480.1	482.1	16247	482.1	up	up	correct
IIFL.NSE	IIFL Finance Limited	20230504	464.85	484.55	464.85	469.7	816831	469.7	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20230504	59.4	59.4	57.25	57.75	506367	57.75	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230504	83	83.6	80.25	82.3	3466	82.3	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230504	12.35	12.55	12	12.3	6136	12.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230504	3.2	3.2	3.05	3.1	64223	3.1	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230504	42.75	44.75	42.75	43.7	489288	43.7	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230504	290	294.45	286.2	287.3	58776	287.3	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230504	716.95	724.25	709.55	721.9	2072	721.9	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230504	3.05	3.1	2.9	2.95	14679	2.95	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20230504	20.55	20.7	20.1	20.35	7173	20.35	down	down	correct
INDIANB.NSE	Indian Bank	20230504	334	335	330.1	331.5	971264	331.5	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230504	27.3	28.9	27.15	28.2	298476	28.2	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230504	357.2	359.5	352.5	357.2	4601660	357.2
INDIACEM.NSE	The India Cements Limited	20230504	187.6	190.75	187.4	189.65	1699174	189.65	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20230504	565	571.65	557.55	560.15	71631	560.15	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230504	5735.1	6097	5735.1	6040.2	498194	6019.82	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230504	252.1	258	250	251.65	7583	251.65	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230504	137.15	139.8	137.15	138.85	27179	138.85	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230504	2176.95	2180	2130.3	2163.6	581130	2163.6	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230504	1177	1230.7	1171.5	1198.45	173138	1198.45	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20230504	3.35	3.35	3.35	3.35	0	3.35
INDNIPPON.NSE	India Nippon Electricals Limited	20230504	377.95	382.5	365.2	367.3	30633	367.3	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230504	330.75	334.4	327.6	329.75	55787	329.75	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230504	46.65	46.65	45.5	45.9	104256	45.9	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20230504	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230504	112.4	121.8	112.4	112.9	2721371	112.9	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20230504	193	203.15	191.55	199.45	8902	199.45	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230504	284.5	298.9	284.5	288.7	2319	288.7	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20230504	11.3	11.9	10.95	11.65	339038	11.65	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230504	85	86.75	84.1	86.15	119781	86.15	up	up	correct
INDSWFTLAB.NSE	Ind	20230504	68	68	66.5	66.85	33368	66.85	down	down	correct
INDSWFTLTD.NSE	Ind	20230504	8.45	8.85	8.3	8.7	10704	8.7	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230504	53.95	57.1	53.95	55.05	272239	55.05	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230504	1146.15	1151	1129	1134.6	2752160	1134.6	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20230504	151.95	154.65	151.1	152.8	4419649	152.8	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20230504	14.05	14.4	13.95	14.1	7140017	14.1	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230504	510	510	488.45	498.15	16705	498.15	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230504	5.5	5.5	5.5	5.5	4074	5.5
INFRABEES.NSE	Nippon Mutual Funds	20230504	555.51	559.9	555.51	558.86	5532	558.86	up	up	correct
INFY.NSE	Infosys Limited	20230504	1268.95	1275.8	1262.5	1273.55	4505401	1273.55	up	up	correct
INGERRAND.NSE	Ingersoll	20230504	2601.5	2685	2601.5	2669.65	32199	2669.65	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20230504	108.85	114.4	107.3	112.1	653078	112.1	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230504	477.05	479.95	472.5	473.05	10850	473.05	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230504	53.5	53.5	51.6	52	11360	52	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230504	447.6	457.4	446.4	452.65	372235	452.65	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20230504	67	67	63.8	64.5	46757	64.5	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230504	1.85	2.05	1.85	1.95	5596648	1.95	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20230504	25.35	25.55	25.15	25.4	8211826	25.4	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20230504	83.1	84.5	82.9	83.3	15811123	83.3	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230504	398.1	409	392.2	407.8	247051	407.8	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230504	711.45	715.95	706.3	712.35	313325	712.35	up	up	correct
IPL.NSE	India Pesticides Limited	20230504	225	225.85	223.05	225.15	35892	225.15	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230504	28.45	28.85	28.3	28.45	7307456	28.45
IRCON.NSE	Ircon International Limited	20230504	84.85	87	81.7	82.45	42693142	82.45	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230504	627.7	635.55	627.55	631.6	1244544	631.6	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230504	36.05	37.4	34	34.2	275121738	34.2	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230504	361.55	361.55	353	357.7	11534	357.7	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20230504	458.1	474.7	456.8	472.25	252208	472.25	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20230504	140.85	147	138	144.85	74116	144.85	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230504	495	504.3	493.9	499.55	42724	499.55	up	up	correct
ISMTLTD.NSE	ISMT Limited	20230504	75	78	73.3	75.7	1103335	75.7	up	up	correct
ITC.NSE	ITC Limited	20230504	425.3	427	424	424.6	7984933	424.6	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230504	321.7	326.5	317.25	322.65	38622	322.65	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20230504	128.35	136.1	126.5	131.3	1746567	131.3	up	up	correct
ITI.NSE	ITI Limited	20230504	96.85	99	96.55	97.2	469887	97.2	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20230504	6.25	6.4	6.2	6.3	215569	6.3	up	down	incorrect
IVP.NSE	IVP Limited	20230504	180	184	176	176.6	43924	176.6	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230504	5466.55	5496	5466	5495	340	5495	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230504	2001	2001	2001	2001	0	2001
IWEL.NSE	Inox Wind Energy Limited	20230504	1090.95	1124	1090.95	1113.5	830	1113.5	up	up	correct
IZMO.NSE	IZMO Limited	20230504	115.75	125.65	114.45	125.65	270776	125.65	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230504	62	62.85	58.55	59.6	12050288	59.6	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20230504	73.85	74.25	72.8	73	85344	73	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230504	348	348	341.05	343.5	7276	343.5	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230504	59	61.6	58.45	59.65	395509	59.65	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230504	148	165.9	147	162.85	11754909	162.85	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230504	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230504	91.05	94	87.2	90.05	11464	90.05	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230504	104.9	105	103.8	104.55	295139	104.55	down	down	correct
JASH.NSE	Jash Engineering Limited	20230504	940	947.95	928.05	939.3	5435	939.3	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230504	170.65	179.9	168.7	177.7	84490	177.7	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230504	166.5	168	161.8	165.55	44547	165.55	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230504	23	24	22.8	23.5	230574	23.5	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230504	91	91.5	89.75	90.25	11947	90.25	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230504	2106.75	2120	2065	2074.45	12307	2074.45	down	down	correct
JBFIND.NSE	JBF Industries Limited	20230504	5.8	5.8	5.8	5.8	0	5.8
JBMA.NSE	JBM Auto Limited	20230504	784	799	783.95	788.6	217602	788.6	up	up	correct
JCHAC.NSE	Johnson Controls	20230504	1135	1150	1131.1	1142.25	8684	1142.25	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20230504	159.7	160.7	155.2	157.55	1929304	157.55	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230504	62.35	63.7	61.6	62.2	95366	62.2	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230504	17.35	17.35	16.6	16.8	82369	16.8	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230504	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230504	333.9	345.95	333.1	338.15	8090	338.15	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230504	633	639	622.2	629	40291	629	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230504	589.05	600.65	588.65	595.05	1392236	595.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20230504	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230504	281.6	284	272.6	277.85	338251	277.85	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230504	354	355.35	346	349.9	43594	349.9	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230504	19.45	21.2	19.45	20.9	271655	20.9	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230504	39	42.5	38.3	41	18925356	41	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230504	136	137.8	135	137.8	52384	137.8	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20230504	2992	3052	2992	3023.55	98333	3023.55	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230504	276.45	280.8	276.45	279.25	134419	279.25	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230504	774.9	782	765	767.2	105127	767.2	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20230504	382.8	385	380	382.05	764669	382.05	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230504	197.75	199.8	194.05	194.95	5327156	194.95	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230504	74	77.2	72	72.2	362796	72.2	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20230504	62	62.85	61.8	62.35	1645845	61.5	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230504	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230504	186	196.7	181.55	192.25	34081	192.25	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230504	7.4	7.65	7.35	7.5	10081467	7.5	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230504	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230504	529.85	545	522.15	542.1	17317	542.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230504	5.95	6.3	5.9	6.2	64394001	6.2	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20230504	289.9	294.95	288.1	292.25	553953	292.25	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230504	260.55	265	256.65	258.85	871466	258.85	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230504	4230.25	4314.95	4220.1	4247.5	665	4247.5	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230504	33.05	33.55	32.95	33.25	701810	33.25	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20230504	733.95	742	730.25	738.7	1464468	738.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230504	109.8	110.9	108.5	109.55	152627	109.55	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230504	457.9	475.65	457.05	471.9	3385806	471.9	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230504	424.7	424.7	410.75	417.2	12120	417.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230504	418.55	426.4	418.55	423.85	291632	423.85	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230504	311.65	317.25	309.8	315.45	59810	315.45	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230504	433.7	433.7	419.25	423.84	115172	423.84	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230504	683.7	693.95	678.05	683.7	166226	683.7
JYOTHYLAB.NSE	Jyothy Labs Limited	20230504	195	196.5	193.85	194.85	365471	194.85	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230504	7.05	7.05	6.65	6.7	660133	6.7	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230504	522.2	531.95	516.2	519.7	188354	519.7	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230504	1088.4	1138.8	1086.6	1125.15	930982	1125.15	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230504	205.85	210	201.3	207.85	14164	207.85	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230504	525.15	533.5	522	529.55	249309	529.55	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230504	245	249.9	241.1	246.95	354	246.95	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230504	106.5	107	105	105.65	3382269	105.65	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230504	173.2	173.2	167.8	169.5	68901	169.5	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230504	340.5	349.85	339.5	340.55	328772	340.55	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20230504	7.35	7.35	7.05	7.2	26204	7.2	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230504	118.65	118.75	117.5	117.95	10266	117.95	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20230504	93.35	93.8	91.05	91.95	6606	91.95	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230504	391.6	397.1	390.25	394.3	362231	394.3	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230504	131.5	137.85	131.4	136.05	2597	136.05	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20230504	34.55	36	34.1	34.4	2562	34.4	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230504	97.25	98.9	97.05	97.9	1843138	97.9	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230504	4.35	4.5	4.35	4.4	7428	4.4	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230504	5.45	5.6	5.4	5.5	10298	5.5	up	up	correct
KAYA.NSE	Kaya Limited	20230504	353.9	353.9	339.7	351	24073	351	down	down	correct
KCP.NSE	The KCP Limited	20230504	107.65	108.5	104.6	105.2	166608	105.2	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230504	25.95	26.85	25.9	26.15	570948	26.15	up	down	incorrect
KDDL.NSE	KDDL Limited	20230504	1171	1200	1161	1174.25	20288	1174.25	up	up	correct
KEC.NSE	KEC International Limited	20230504	492	515.8	481	514.05	1301978	514.05	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20230504	103.35	107	102.05	105.45	782656	105.45	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230504	39.8	39.8	39.8	39.8	0	39.8
KEI.NSE	KEI Industries Limited	20230504	1836.15	1931.6	1817.5	1911.35	277814	1911.35	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230504	57.45	59	57.45	58.55	219998	58.55	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230504	2285	2310	2247.65	2300.25	4060	2300.25	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230504	273	282	266.1	275.25	5727	275.25	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230504	66.45	69.2	65.1	65.7	3203220	65.7	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20230504	99.15	99.15	96.3	97.5	2950	97.5	down	down	correct
KHADIM.NSE	Khadim India Limited	20230504	228.9	234	227	227.95	54934	227.95	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230504	76.4	78.25	76.35	77	148616	77	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230504	40.7	40.7	38.1	38.55	10722	38.55	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20230504	24.55	24.75	23.85	24.6	9618	24.6	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20230504	1759.95	1760	1731.4	1743	997	1743	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20230504	208.95	208.95	201.05	206.9	84926	206.9	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230504	1495.2	1500.65	1482.75	1488.5	5569	1488.5	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230504	1665.1	1693	1651.45	1680.4	10196	1680.4	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20230504	202.55	202.55	197	198.3	20353	198.3	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230504	293.3	298.5	292.2	293.9	59453	293.9	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230504	436.8	444	436	443.05	89140	443.05	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230504	432	444.9	429.8	441.8	115506	441.8	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230504	378.4	396	378.15	394.3	441049	394.3	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230504	2499.8	2575	2499.8	2557.75	5207	2557.75	up	up	correct
KITEX.NSE	Kitex Garments Limited	20230504	166	167	162.75	163.5	82930	163.5	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230504	467.85	472.6	462.05	470.4	50693	468.41	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230504	29.2	30.3	29.1	29.25	730934	29.25	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20230504	242.15	245.6	241.25	243.65	243755	243.65	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230504	76.55	77.5	75	75.6	59105	75.6	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20230504	265	267.2	261.2	262.8	354957	262.8	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20230504	149.8	149.8	143.65	144.4	107996	144.4	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230504	1929.95	1951.1	1921.75	1947.6	3451579	1947.6	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230504	439.94	443	438.06	442.38	28323	442.38	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230504	52.52	52.84	52.45	52.57	188371	52.57	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230504	29	29.13	28.7	28.84	135127	28.84	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230504	193.49	194.59	192.6	194.43	68190	194.43	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230504	104.29	104.49	103.73	104.33	9020	104.33	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230504	412	416.15	411	414.9	179609	414.9	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230504	39.9	41.1	39.75	39.9	244491	39.9
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230504	63.5	64.95	62.6	63.2	47111	63.2	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20230504	116.7	116.75	114.7	115.2	4304	115.2	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20230504	926.5	935	906	909.25	1267402	909.25	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230504	590.2	592.95	574	582.5	395431	582.5	down	down	correct
KRBL.NSE	KRBL Limited	20230504	385.35	394.5	385.35	388.8	258982	388.8	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230504	69.85	71.9	68.4	70	6520	70	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230504	2.65	2.65	2.6	2.65	43125	2.65
KRISHANA.NSE	Krishana Phoschem Limited	20230504	472.95	475	465	466.7	12067	466.7	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230504	517.1	523.35	512.2	517.3	30858	517.3	up	up	correct
KSB.NSE	KSB Limited	20230504	2190	2234.2	2190	2217.55	8628	2217.55	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230504	534.65	536.25	528.6	533.25	30082	533.25	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230504	343.8	349	341.1	344.55	34475	344.55	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230504	132.5	135.9	132.5	135.3	1399854	135.3	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230504	156.6	158.55	154.35	155	117455	155	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230504	92.65	96.2	92.1	95.9	11903533	95.9	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230504	4.8	4.8	4.8	4.8	0	4.8
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230504	1935.6	1967.15	1933.45	1962.6	81366	1962.6	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230504	225.5	232.6	223.35	225.5	113879	225.5
LAOPALA.NSE	La Opala RG Limited	20230504	378.8	389.15	378	383.55	99481	383.55	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230504	24.65	24.95	23.95	24.15	62485	24.15	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230504	322.95	325	317	318.95	1972368	317.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230504	11088.3	11310	11000	11180.2	8063	11180.2	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230504	91	91.15	89.6	89.85	3549760	89.85	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230504	135	135	123	125.9	25434	125.9	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230504	808	819.3	798.2	809.85	52011	809.85	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230504	8.8	9.05	8.7	8.85	174226	8.85	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20230504	12.7	12.7	12.1	12.45	69001	12.45	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230504	238.45	242.8	236.85	238.8	105183	238.8	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230504	357	371.4	356.3	370.05	2801963	370.05	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230504	23.6	23.69	23.56	23.63	10427	23.63	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20230504	194.8	196.25	194.64	195.91	1897	195.91	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230504	666.72	668	666.72	667.75	31	667.75	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230504	190.92	192.68	190.92	192.23	2456	192.23	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230504	298.55	301.4	291.65	294.95	169045	294.95	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230504	404.5	404.5	391.6	393	55302	393	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230504	4058.9	4058.9	3990.2	4008.6	34074	4008.6	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230504	1000	1000.65	999.25	1000	1638078	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230504	1000	1000.01	999.99	999.99	202448	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230504	910.3	916.45	901	906.15	276203	906.15	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20230504	150	155.85	148	149.35	401454	149.35	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230504	65.95	69.95	62.25	67.6	104074	67.6	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230504	107.5	110.9	107.45	108.45	18420	108.45	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20230504	6.1	6.1	5.95	6	23588	6	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230504	20.9	21.35	20.25	20.55	4433577	20.55	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230504	2361.8	2381.65	2342.85	2356.9	1230912	2356.9	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20230504	3722	3764.95	3699.2	3725.3	218410	3725.3	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20230504	1235	1238.05	1228	1231.7	1541188	1231.7	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230504	1945	1993.5	1866.25	1932.9	30955	1932.9	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230504	295	310.95	295	303.4	308290	303.4	up	up	correct
LUPIN.NSE	Lupin Limited	20230504	709.65	712.2	705	709.9	223675	709.9	up	up	correct
LUXIND.NSE	Lux Industries Limited	20230504	1450	1460	1416.5	1428.8	62150	1428.8	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230504	278.6	283.25	278.1	280.45	270789	280.45	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20230504	103	103.5	102.1	102.35	57739	102.35	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230504	4.45	4.6	4.45	4.5	24401	4.5	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230504	272.5	289.15	269.7	288.35	18427087	288.35	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20230504	181.05	184.9	181.05	181.7	21116	181.7	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230504	343	344.95	335	341.3	22025	341.3	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230504	42.95	42.95	41.1	42.35	24568	42.35	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230504	4.5	4.5	4.3	4.35	81696	4.35	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230504	75.35	81.9	75.1	78.3	6636451	78.3	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230504	29.18	29.47	29.17	29.38	9377	29.38	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230504	48.55	49	48.55	48.73	255229	48.73	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230504	19.41	19.6	19.26	19.57	183085	19.57	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230504	384	406.65	383.55	389.4	60885	389.4	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20230504	28.95	29.7	28.75	28.95	37737	28.95
MAHABANK.NSE	Bank of Maharashtra	20230504	29.65	30.2	29.6	29.9	12176172	29.9	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230504	98.65	99.15	95.2	96.6	6782	96.6	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230504	72.85	74.1	71	73.5	25912	73.5	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230504	98.95	101.4	97.3	98.65	49064	98.65	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230504	84.85	85	83.5	83.55	45408	83.55	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230504	420	426.7	413.1	424.6	1561845	424.6	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230504	378	379.05	370.05	372.6	71976	372.6	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230504	373.4	373.4	371.3	372.45	29445	372.45	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230504	4986.6	5002.1	4908	4933.95	2670	4933.95	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230504	427	432.55	410.1	414.1	282763	414.1	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230504	910	938	910	918.65	13107	918.65	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230504	30.4	35.5	30.4	33.7	491731	33.7	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230504	189.26	191.15	188.64	191.14	262889	191.14	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230504	21.05	21.85	20.8	21.3	108485	21.3	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230504	15.25	15.8	15.2	15.5	23525	15.5	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20230504	134.85	140.5	132.8	137.85	170383	137.85	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230504	39.3	39.8	39	39.25	24476	39.25	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230504	73.25	74.65	73.2	73.65	208503	73.65	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230504	113.1	121	111.1	119.25	53205623	119.25	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230504	114.5	115.75	112.9	114.65	29017	114.65	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230504	99.65	102	97	99.1	784646	99.1	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20230504	283.2	295.25	283.2	293.2	50395	293.2	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20230504	99.1	100.5	97.15	98.45	293581	98.45	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20230504	80.8	83.5	80.15	82.75	1179339	82.43	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230504	19.35	19.9	18.7	19	23116	19	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230504	403.6	404.91	403.21	404.06	988	404.06	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230504	58.5	59	56.2	57	13539	57	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230504	288.6	293.95	286.45	287.75	38625	287.75	down	down	correct
MARICO.NSE	Marico Limited	20230504	503	503.5	495.25	497.3	795938	497.3	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20230504	48.25	49.4	48.05	48.35	554152	48.35	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20230504	81.45	81.6	78.25	80.3	1416300	80.3	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230504	8796.65	8822.95	8743	8800.6	271926	8800.6	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230504	725	727.1	716.15	723.9	17042	723.9	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20230504	60	60	60	60	0	60
MASTEK.NSE	Mastek Limited	20230504	1738.75	1750	1729	1732.2	38837	1732.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230504	519.9	531	519.9	529	5215	529	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230504	94.9	102.4	94.85	97.85	1201330	97.85	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230504	471.65	484.4	469.05	481.15	1219061	481.15	up	up	correct
MAXIND.NSE	Max India Limited	20230504	94.8	98	94.8	95.45	96115	95.45	up	down	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20230504	179.15	184.85	178.05	178.85	71563	178.85	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230504	495.45	499	490	493.9	64689	493.9	down	down	correct
MAZDA.NSE	Mazda Limited	20230504	678	678	655.4	659.55	3902	659.55	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230504	783.7	796	775	787.85	1079702	787.85	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230504	585.05	597.9	570	573.8	15238	573.8	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230504	3.9	3.9	3.9	3.9	0	3.9
MBLINFRA.NSE	MBL Infrastructures Limited	20230504	20.1	20.25	19.4	19.8	141315	19.8	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230504	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230504	789.9	789.9	780.55	783.6	510695	783.6	down	down	correct
MCL.NSE	Madhav Copper Limited	20230504	30	30.6	29.1	29.4	14861	29.4	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230504	21.05	22.1	20.7	22	319238	22	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20230504	1374.95	1397.2	1368.2	1392.9	244013	1392.9	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230504	32.9	35.4	32.1	33.85	167953	33.85	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230504	2.15	2.15	2.15	2.15	5394	2.15
MENONBE.NSE	Menon Bearings Limited	20230504	114.5	114.6	109.05	111.95	204097	111.95	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230504	13.25	13.55	12.85	13.4	199068	13.4	up	up	correct
MERCATOR.NSE	Mercator Limited	20230504	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230504	3.85	3.85	3.85	3.85	0	3.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20230504	1241.2	1257.3	1231.2	1253.45	131723	1253.45	up	down	incorrect
MFL.NSE	Meghmani Finechem Limited	20230504	946	979.9	938.2	966.05	56172	966.05	up	up	correct
MFSL.NSE	Max Financial Services Limited	20230504	639.6	655.05	637.15	652.2	1008138	652.2	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230504	28	28.2	26.8	27.3	166419	27.3	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20230504	1006.85	1006.85	979	983.95	471094	983.95	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230504	302.4	302.4	296	297.75	155154	297.75	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230504	210.3	214	206.25	207.45	359102	207.45	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20230504	278.7	279	262	271.9	1215808	271.9	down	down	correct
MINDSPACE.NSE	RR	20230504	326.8	326.8	317.51	323	44157	323	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230504	119.85	120.05	116.55	117.55	15749	117.55	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230504	14.05	14.25	13.95	13.95	190366	13.95	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230504	59.25	62.5	57.35	62.5	8732595	62.5	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230504	12.85	12.85	12.35	12.45	19759	12.45	down	down	correct
MMFL.NSE	M M Forgings Limited	20230504	858.95	879	857.05	871.7	26252	871.7	up	up	correct
MMP.NSE	MMP Industries Limited	20230504	188	193	185.55	187.6	19204	187.6	down	down	correct
MMTC.NSE	MMTC Limited	20230504	28.9	31.95	28.7	30.9	21460926	30.9	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230504	62.25	62.3	62.25	62.25	21	62.25
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230504	51.99	51.99	51.85	51.89	831	51.89	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230504	16.55	16.55	15.2	15.7	25852	15.7	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230504	4.35	4.35	4.35	4.35	0	4.35
MOIL.NSE	MOIL Limited	20230504	159	162.45	158.6	159.65	196601	159.65	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20230504	9.8	11.35	9.7	10.65	1252528	10.65	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20230504	83.75	88.15	83.3	86.6	1395352	86.6	up	down	incorrect
MOLDTECH.NSE	Mold	20230504	291.9	312.15	289.05	304.95	412390	304.95	up	up	correct
MOLDTKPAC.NSE	Mold	20230504	1004.95	1015.05	991.65	1003.1	33356	1003.1	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230504	34.12	34.39	33.92	34.3	105197	34.3	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20230504	181.7	184.06	181.7	183.95	680	183.95	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230504	105	105	103.21	103.53	687975	103.53	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230504	690	703	689	691.9	13004	691.9	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230504	18.9	19.4	18.7	18.8	31662	18.8	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20230504	27.75	28.15	27.6	27.75	1619400	27.75
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230504	608	616.45	605	609.4	68007	609.4	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230504	29.75	30.4	29.75	30.35	928	30.35	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230504	1857	1862.1	1838.05	1844.9	209106	1844.9	down	down	correct
MPSLTD.NSE	MPS Limited	20230504	860.75	874.4	859.95	865.2	22950	865.2	up	up	correct
MRF.NSE	MRF Limited	20230504	94000	95760	93026.25	95110.8	28698	95110.8	up	up	correct
MRO.NSE	TEK	20230504	56.4	57.4	55.6	56.5	7463	56.5	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230504	61.55	62.7	61.55	61.9	4393837	61.9	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230504	8.7	8.75	8.55	8.65	213019	8.65	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230504	294.8	304	294.1	299.95	286997	299.95	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20230504	1874	1916	1850	1886.75	190544	1886.75	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20230504	4.7	4.8	4.55	4.75	20327	4.75	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230504	20.25	21.3	20.25	20.9	5365949	20.9	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20230504	134.65	136.4	133.8	134.65	93195	134.65
MUKTAARTS.NSE	Mukta Arts Limited	20230504	53.5	54.45	53.4	53.75	14025	53.75	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230504	43.3	43.5	42.5	42.85	54091	42.85	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230504	97.05	97.1	96	96.35	26295	96.35	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230504	36.45	36.45	35.3	35.55	23391	35.55	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230504	294.35	311.8	291.8	301.35	147587	301.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230504	1022.5	1055.95	1016.7	1047.3	2802742	1047.3	up	up	correct
NACLIND.NSE	NACL Industries Limited	20230504	86.35	87	85.35	86	59848	86	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230504	11.15	11.6	11	11.45	787162	11.45	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230504	20.75	21.1	20.2	20.85	24238	20.85	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230504	38.3	38.35	36.35	36.85	90374	36.85	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230504	286.9	298.65	286.9	293.1	9621	293.1	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230504	108	118	108	113.5	195017	113.5	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230504	276.85	278.7	270.5	272	44727	272	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230504	293.95	294.9	289	290.55	31741	290.55	down	down	correct
NAM.NSE	INDIA	20230504	240.1	242.55	236	236.65	256662	236.65	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230504	585.4	599.5	584.65	593.25	516847	593.25	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20230504	169.5	171.6	167.2	168.1	53327	168.1	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230504	82.55	83.45	82.3	82.9	5372573	82.9	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230504	3.95	3.95	3.65	3.65	5590	3.65	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20230504	3780	3839.8	3758.05	3802.8	104863	3802.8	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230504	4805	4855.4	4785	4816.2	58655	4816.2	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20230504	57.3	59.35	57.05	58.35	941160	58.35	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230504	117	117.75	115.5	116.25	99099	116.25	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230504	567.35	574	560.25	562.2	134906	562.2	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230504	40.65	41.9	40.3	41.45	13587644	41.45	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230504	1475.95	1490.3	1440	1481	80	1481	up	up	correct
NCC.NSE	NCC Limited	20230504	123.85	126	122.2	125.3	3601782	125.3	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20230504	187.7	196	186.55	192.95	466169	192.95	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20230504	1439	1439	1364.45	1425.65	227	1425.65	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20230504	22	22.75	21.4	21.6	238519	21.6	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20230504	599.95	602	588	594.35	5246	594.35	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230504	184.45	184.9	181.7	183.35	160569	183.35	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230504	22	22.75	21.65	21.9	161836	21.9	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230504	18	18.4	18	18.2	155821	18.2	up	up	correct
NELCAST.NSE	Nelcast Limited	20230504	100.2	101.95	99.65	100.15	284690	100.15	down	down	correct
NELCO.NSE	Nelco Limited	20230504	621.9	630	610.25	616.5	98969	616.5	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20230504	1605	1614	1580	1597.65	33121	1597.65	down	up	incorrect
NESCO.NSE	Nesco Limited	20230504	557.9	583.25	557.9	569.85	185381	569.85	up	up	correct
NETF.NSE	Tata Mutual Fund	20230504	193.34	195	189.51	193.2	2180	193.2	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230504	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230504	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230504	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230504	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230504	58.4	60.65	58.35	59.55	1372265	59.55	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230504	2035.15	2063.95	2010	2036.95	21853	2036.95	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230504	553	558.9	540.95	550.2	276506	550.2	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20230504	5.25	5.6	4.75	5	32959	5	down	down	correct
NFL.NSE	National Fertilizers Limited	20230504	80.8	84.2	80.65	83.5	8741064	83.5	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230504	55.9	57	55.05	55.45	3355	55.45	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230504	758	770.95	758	765.6	64294	765.6	up	up	correct
NHPC.NSE	NHPC Limited	20230504	45.85	46.35	45.05	45.25	12539637	45.25	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230504	110.15	129.75	110.1	126.65	22228552	126.65	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230504	18.85	18.85	18.25	18.45	7934	18.45	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230504	199.45	199.61	197.03	199.44	3692955	199.44	down	down	correct
NIITLTD.NSE	NIIT Limited	20230504	358.7	363.6	355.3	362.25	179634	362.25	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230504	5.25	5.3	5.15	5.2	117217	5.2	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230504	2.8	2.9	2.8	2.85	100192	2.85	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20230504	2017	2041.65	2010	2012.9	1290	2012.9	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230504	333.95	335	327	331.15	1505	331.15	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230504	30.9	30.9	29.45	29.7	17315	29.7	down	down	correct
NITCO.NSE	NITCO Limited	20230504	19.15	19.15	18.5	18.55	97433	18.55	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230504	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230504	254.25	260	252.3	257.9	143430	257.9	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230504	75.45	75.6	71.2	72.8	6817	72.8	down	down	correct
NKIND.NSE	N.K Industries Limited	20230504	42.2	46	42	44.25	3936	44.25	up	up	correct
NLCINDIA.NSE	NLC India Limited	20230504	88.05	88.45	85.25	86.55	3824612	86.55	down	down	correct
NMDC.NSE	NMDC Limited	20230504	111	111.8	110.65	111.25	8230765	111.25	up	up	correct
NOCIL.NSE	NOCIL Limited	20230504	221.45	226.5	220.1	225.3	405985	225.3	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230504	7.25	7.35	7	7.05	145428	7.05	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230504	7.85	7.85	7.85	7.85	310	7.85
NOVARTIND.NSE	Novartis India Limited	20230504	592.05	598.9	589.05	594.45	10871	594.45	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20230504	227.35	227.35	222.24	225.05	1311	225.05	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20230504	269	273.6	265	266.25	8308	266.25	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230504	151	153.5	149.35	150.15	134239	150.15	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230504	2150.05	2184.9	2120	2140.95	601	2140.95	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20230504	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230504	176.45	177.45	174.8	176.35	4671155	176.35	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230504	621.95	627	614.8	622.65	38890	622.65	up	up	correct
NURECA.NSE	Nureca Limited	20230504	339	341.8	337	338.25	34065	338.25	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230504	332.95	335.85	326.3	332.5	2450669	332.5	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230504	122	124.9	118.5	120.6	12431	120.6	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20230504	403.15	403.95	397.05	398.45	12450	398.45	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230504	923.5	932.05	915.1	928.15	423947	928.15	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230504	736.05	738	725	729.15	7452	729.15	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230504	3650	3707.5	3639.25	3692.9	143850	3468.79	up	up	correct
OIL.NSE	Oil India Limited	20230504	256	260.9	255.6	258.15	1570141	258.15	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230504	16.9	16.9	16.1	16.2	20303	16.2	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20230504	652	664.5	652	655.35	459417	655.35	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230504	46.8	48.3	46	47.45	54128	47.45	up	up	correct
OMAXE.NSE	Omaxe Limited	20230504	53.5	55	53.3	54.4	255506	54.4	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20230504	43.6	46.2	43.1	44.15	423412	44.15	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230504	8.1	8.1	8.1	8.1	19129	8.1
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230504	12.2	12.85	12.2	12.55	20256	12.55	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230504	19.1	20.4	18.95	20.2	2229920	20.2	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230504	160.8	161.2	159.2	161	9929482	161	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230504	69.8	71.3	69.6	70.35	425730	70.35	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230504	329	343.25	321	335	35408	335	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230504	164.9	170	163.6	167.8	385242	167.8	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230504	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230504	145.35	153	142.3	150.45	31214	150.45	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230504	391.1	401	386.5	400.2	8176	400.2	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20230504	22	22.5	21.6	21.8	132420	21.8	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230504	26.35	26.7	25.8	26.55	38451	26.55	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230504	6.9	7.05	6.75	6.95	24579	6.95	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20230504	545.8	553	543.1	550.95	12099	550.95	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230504	125.95	127.8	125.6	126.75	234737	126.75	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20230504	224.2	224.2	220.8	221	187252	221	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20230504	94.7	96.2	93.7	94.55	1214163	94.55	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230504	62.1	64.45	62.05	62.45	20703	62.45	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230504	44.7	45	43.1	43.3	2144395	43.3	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230504	2778.1	2849	2751.4	2756.95	5002	2756.95	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230504	1.15	1.2	1.15	1.15	6071	1.15
ORTINLAB.NSE	Ortin Laboratories Limited	20230504	19.25	19.65	19.25	19.35	21398	19.35	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230504	30.45	32.4	30.1	31.65	256745	31.65	up	up	correct
PAGEIND.NSE	Page Industries Limited	20230504	40540	41096.35	40351.05	40882.1	19969	40882.1	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230504	51.2	52.55	50.95	52.15	893778	52.15	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20230504	106	108.65	103	104.35	2763	104.35	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230504	145	150.95	136.6	138.65	118534	138.65	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230504	121.55	122.4	121.1	121.7	18399	121.7	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20230504	61	61.45	61	61	6023	61
PANAMAPET.NSE	Panama Petrochem Limited	20230504	301.1	309	299.55	302.9	72459	302.9	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230504	171	172.8	168.5	169.55	13313	169.55	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20230504	40	40.15	38	38.35	330234	38.35	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230504	93.65	96.65	92.35	95.75	1137258	95.75	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230504	7.6	7.65	7.3	7.6	282825	7.6
PATELENG.NSE	Patel Engineering Limited	20230504	21.4	24.3	21.2	23.25	51475081	23.25	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230504	13.45	13.45	12.85	13	395134	13	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230504	25.85	26.35	25.5	25.6	1359594	25.6	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230504	41.15	43.45	41.15	42.75	467182	42.75	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230504	3.25	3.25	3.25	3.25	0	3.25
PEARLPOLY.NSE	Pearl Polymers Limited	20230504	21.55	23.65	21.5	22.15	226164	22.15	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20230504	747.7	759	742.25	757.6	1010000	757.6	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230504	71.25	73.4	71.2	72.5	918508	72.5	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230504	19.85	19.85	18.8	19.1	625257	19.1	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230504	4685.65	4718	4620	4669.25	248605	4669.25	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20230504	230	230.65	224.2	226.8	6728668	226.8	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20230504	171	177.45	170.95	174.4	10382525	174.4	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20230504	3799	3809	3781	3794.3	5177	3794.3	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230504	82.6	84.75	81.6	82.05	92621	82.05	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230504	14.9	15.25	14.75	14.9	1354817	14.9
PGEL.NSE	PG Electroplast Limited	20230504	1438	1438	1417.2	1424.3	17628	1424.3	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230504	13919.95	14138.9	13904.05	13972.65	2916	13972.65	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20230504	4723.9	4736.15	4686.3	4692.5	6628	4692.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20230504	449	449	439	445.5	3714	445.5	down	down	correct
PGINVIT.NSE	IV	20230504	125.98	127.05	125.5	126.99	770473	126.99	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230504	1432.55	1451.85	1408.45	1447.1	90534	1447.1	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230504	2474.95	2474.95	2450.75	2465.15	299652	2465.15	down	up	incorrect
PIIND.NSE	PI Industries Limited	20230504	3433	3480.95	3417.2	3426.3	306626	3426.3	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230504	1790.55	1808	1790.55	1801.65	1421	1801.65	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230504	7.75	8.55	7.65	8.1	2785750	8.1	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230504	37.45	37.5	36.3	37.2	118318	37.2	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230504	329	335	325	334	80669	334	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230504	254.4	264.85	254.4	256.75	91	256.75	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230504	179	180.1	174.5	177.2	71154	177.2	down	down	correct
PNB.NSE	Punjab National Bank	20230504	52.75	53.5	52.5	53.35	31540665	53.35	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20230504	59.75	60.45	59.65	59.9	236959	59.9	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230504	485.95	496.25	476.45	493.7	1335767	493.7	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230504	39.45	39.45	37.85	38.5	5353	38.5	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230504	295	309.65	295	306.55	1640880	306.55	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230504	107.6	112.7	107.6	109.6	575	109.6	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230504	280	300.85	279	292.05	21598	292.05	up	up	correct
POKARNA.NSE	Pokarna Limited	20230504	351	354.05	348.55	352.4	10158	352.4	up	up	correct
POLYCAB.NSE	Polycab India Limited	20230504	3287	3295.95	3253.6	3269.05	138245	3269.05	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20230504	985	985.35	970.85	978.9	28710	978.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230504	1390	1430	1377.45	1423.25	259369	1423.25	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230504	440.4	459.1	440.4	452.85	79914	452.85	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230504	325.7	334.9	325.6	330.85	4566306	330.85	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230504	239.65	240.7	234.95	238.85	6892338	238.85	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230504	3337	3482	3337	3466.35	20445	3466.35	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20230504	2775	2838	2754.1	2772	56759	2772	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230504	188	206.05	187	198.9	24518	198.9	up	up	correct
PPL.NSE	Prakash Pipes Limited	20230504	156.95	157.95	156.05	156.65	21614	156.65	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230504	13.5	13.95	13	13.3	62542	13.3	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230504	362	366.75	361.3	363.3	398255	363.3	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20230504	53.9	54.65	53.7	53.9	306347	53.9
PRAKASHSTL.NSE	Prakash Steelage Limited	20230504	4.6	4.65	4.5	4.55	555265	4.55	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230504	19.5	19.5	18.7	19.2	13500	19.2	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20230504	135.6	142.85	135.6	140.75	468683	140.75	up	up	correct
PRECOT.NSE	Precot Limited	20230504	181.95	181.95	172.05	177.5	14595	177.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230504	73.45	74.95	73.35	73.5	128585	73.5	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230504	465.85	466.7	435.1	438.95	45858	438.95	down	down	correct
PREMIER.NSE	Premier Limited	20230504	2.65	2.65	2.65	2.65	0	2.65
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230504	85	85.7	83.65	84.9	10129	84.9	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230504	82.5	82.85	81.5	82.25	17709	82.25	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230504	487.15	496	481.25	493.05	715430	493.05	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230504	235	236.5	227.2	228.9	854279	228.9	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20230504	117	118.35	115	115.3	36848	115.3	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230504	606.3	612	603	606.55	72302	606.55	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230504	16.45	16.6	16.15	16.3	57845	16.3	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230504	1094.7	1124.95	1087.95	1119.05	30711	1119.05	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230504	24.05	25.3	23.9	24.95	850980	24.95	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230504	121.25	124.65	120.2	123.45	177259	123.45	up	down	incorrect
PVR.NSE	PVR Limited	20230504	1484	1495.3	1478	1483.2	302756	1483.2	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20230504	35.4	35.45	34.15	35.1	5924093	35.1	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230504	734	738	721.8	730.2	107516	730.2	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230504	45.84	46.5	45.84	46.34	8009562	46.34	up	up	correct
PTC.NSE	PTC India Limited	20230504	94.35	96.2	93.8	94.25	810355	94.25	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230504	33.8	34.05	33.5	33.75	134957	33.75	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230504	805.5	810.5	727.55	748.3	207901	748.3	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230504	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230504	78.8	81	78.4	80.05	196630	80.05	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20230504	52.59	53.44	52.01	52.12	335474	52.12	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20230504	1918.31	1935	1918.29	1933.92	1305	1933.92	up	up	correct
QUESS.NSE	Quess Corp Limited	20230504	361.65	367.45	360.4	365.55	140924	365.55	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230504	137	140.8	136.9	138.5	64708	138.5	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230504	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20230504	1.85	1.85	1.85	1.85	0	1.85
RADICO.NSE	Radico Khaitan Limited	20230504	1103	1115	1083	1089.4	138664	1089.4	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230504	11.25	11.25	11	11.05	90822	11.05	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20230504	122.95	124.7	119.5	121.1	4471332	121.1	down	down	correct
RAIN.NSE	Rain Industries Limited	20230504	162	164.7	161.65	162.85	1113304	161.75	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230504	548.45	591.9	545.9	581.6	1072756	581.6	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20230504	11	11.45	10.1	10.5	1354145	10.5	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230504	795	805.95	789	795.45	30631	795.45	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230504	40.5	41.75	40.05	41.05	209757	41.05	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20230504	42.4	46.85	42.4	45.15	19343	45.15	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20230504	4.6	4.6	4.6	4.6	0	4.6
RALLIS.NSE	Rallis India Limited	20230504	189	191	189	190.25	359813	190.25	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230504	12.85	13.35	12.6	12.9	94715	12.9	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230504	31	31.75	30.95	31.05	523295	31.05	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20230504	750	756.5	744.7	754.35	140033	754.35	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230504	131.5	133.7	130.85	132.25	112850	132.25	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20230504	226	232	225.7	228.7	55707	228.7	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20230504	382.7	394.5	382.7	384.55	82529	384.55	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230504	23.65	24.5	23.65	23.95	1440506	23.95	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230504	220.35	260.5	219.35	260.5	77897	260.5	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230504	938.7	995	926	972.85	84176	972.85	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230504	2199.65	2215.9	2170	2180.1	10367	2180.1	down	down	correct
RAYMOND.NSE	Raymond Limited	20230504	1575.25	1594	1557.1	1576.1	195774	1576.1	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20230504	710.3	784.5	710.3	730.65	119130	730.65	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20230504	155.05	156.75	154.25	155.35	5158249	155.35	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230504	110.8	114.9	110.8	112.1	7963887	112.1	up	up	correct
RCOM.NSE	Reliance Communications Limited	20230504	1.35	1.35	1.35	1.35	0	1.35
RECLTD.NSE	REC Limited	20230504	136.7	140.8	136.25	136.9	12035888	136.9	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20230504	173.15	175.4	173.1	174.8	1158640	174.8	up	up	correct
REFEX.NSE	Refex Industries Limited	20230504	308.1	315.45	306	311.2	140067	311.2	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230504	27.7	27.7	26	27	1754	27	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20230504	847.65	855	838.8	850.7	58413	850.7	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230504	9.75	9.85	9.4	9.55	582308	9.55	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20230504	2421.15	2452.85	2414.6	2448	3985159	2448	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20230504	163.15	164.7	159.05	159.85	382746	159.85	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230504	154.4	157.8	153.6	154.55	1638221	154.55	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20230504	219.7	221.3	217.65	220.25	564	220.25	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20230504	47.95	49.3	47.55	47.9	11489508	47.9	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230504	193.7	200	193.25	197.75	239908	197.75	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230504	179.15	188.35	179.15	184.4	11834	184.4	up	up	correct
REPRO.NSE	Repro India Limited	20230504	400.35	404.45	390.05	394.9	11306	394.9	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230504	155.1	162	152.3	154.2	856181	154.2	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230504	1344.5	1370	1335	1349.15	784	1349.15	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20230504	87	89.55	87	88.3	80412	88.3	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20230504	3.3	3.35	3.15	3.2	630346	3.2	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20230504	691	714	676.3	679.05	803727	679.05	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230504	70.5	71.9	70.05	70.4	434032	70.4	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230504	838.5	924.1	838.5	895.9	2466974	895.9	up	up	correct
RITES.NSE	RITES Limited	20230504	410.75	412.2	392.6	395.55	884677	395.55	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230504	16.9	17.15	16.6	16.95	15553	16.95	up	up	correct
RKEC.NSE	RKEC Projects Limited	20230504	73.65	73.9	71	71.3	29672	71.3	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230504	333.45	340	331.4	336.1	391770	335.62	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230504	1.65	1.65	1.65	1.65	9122	1.65
RML.NSE	Rane (Madras) Limited	20230504	469.95	500.8	467.75	489.5	235620	489.5	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230504	2.3	2.3	2.15	2.2	533927	2.2	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20230504	343.8	344.05	333.3	340.05	101876	340.05	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230504	1860.95	1900	1851.7	1891.45	15423	1891.45	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230504	1.15	1.15	1.05	1.1	219742	1.1	down	down	correct
ROLTA.NSE	Rolta India Limited	20230504	1.7	1.7	1.7	1.7	0	1.7
ROML.NSE	Raj Oil Mills Limited	20230504	42	43.05	40.4	41.9	4996	41.9	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230504	692.3	697.9	688	691	45827	691	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230504	261.8	265	258.35	263.5	20973	263.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20230504	1262	1278	1255.05	1265	76415	1265	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230504	766	785	766	779.7	38595	779.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230504	12.05	12.7	12.05	12.2	60912396	12.2	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230504	42.85	43.8	42.1	43	131022	43	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230504	409.6	410.9	399.6	405.8	38730	405.8	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230504	32	38.4	32	38.4	722770	38.4	up	up	correct
RSWM.NSE	RSWM Limited	20230504	182.5	184	180.9	181.35	33316	181.35	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230504	246.25	251.5	246.25	250.5	314834	250.5	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230504	39.8	41	39.6	40.35	1451754	40.35	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230504	3.2	3.45	3.15	3.4	30820303	3.4	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230504	190.1	192.8	187.8	189.05	7024	189.05	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230504	8.3	8.3	8.15	8.2	133944	8.2	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230504	107.5	108.85	106.6	107.1	45840	107.1	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230504	251	254.85	248.5	249.3	128794	249.3	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20230504	25.6	26.85	24.65	26.55	61673	26.55	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230504	135.75	139.45	124.3	129.3	108787376	129.3	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230504	29.85	29.85	29.85	29.85	200	29.85
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230504	4.7	4.7	4.7	4.7	0	4.7
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230504	1.65	1.65	1.55	1.55	439	1.55	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20230504	11.25	11.45	10.95	11.45	240414	11.45	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230504	3.75	3.85	3.7	3.85	247754	3.85	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20230504	2427.25	2442.7	2381	2426.35	9024	2426.35	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230504	21.15	22	21.15	21.9	11984	21.9	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20230504	191.5	193.2	191.5	192.35	23025	192.35	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20230504	85.15	86.6	85	85.7	13452219	85.7	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230504	213.5	227.3	213.05	225.2	18297	225.2	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230504	23.8	24.75	23.65	23.8	682962	23.8
SAKSOFT.NSE	Saksoft Limited	20230504	195.85	195.85	186.1	188.1	460314	188.1	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20230504	12.7	12.75	12.5	12.55	148990	12.55	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230504	43.9	44.7	43.2	43.6	388223	43.6	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230504	253.15	257.35	245.1	252.75	1129	252.75	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230504	18.15	18.15	17.55	17.7	50745	17.7	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20230504	306.35	309.7	302.1	306.15	71939	306.15	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20230504	2.85	2.9	2.8	2.85	50025	2.85
SANCO.NSE	Sanco Industries Limited	20230504	8.1	8.1	8	8	11	8	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20230504	947.6	947.6	932.85	936.05	685	936.05	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230504	219	219	216.5	217.05	7828	217.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230504	256.75	256.75	242.4	246.55	40128	246.55	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230504	72.7	73.7	69.5	73.7	2130400	73.7	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230504	388.7	419	388.7	413.8	695145	413.8	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20230504	18.55	20.7	18.55	19.75	56829	19.75	up	up	correct
SANOFI.NSE	Sanofi India Limited	20230504	5439.95	5455	5415	5445.6	20487	5445.6	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230504	0.5	0.5	0.5	0.5	0	0.5
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230504	1127.3	1155	1127.3	1149.35	25194	1149.35	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230504	330.35	335.8	329.85	333.35	84083	333.35	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230504	41.45	42.4	40.6	41.95	125908	41.95	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20230504	834	841.95	823.3	825.3	11639	825.3	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230504	239.1	243.15	237	238.4	6013	238.4	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230504	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230504	115.45	118.3	115.1	116.55	188760	116.55	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20230504	161.5	169.15	160	164.75	321678	164.75	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230504	514.9	521	507.25	513.95	52979	513.95	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230504	782.1	799.7	782.1	796.55	782566	796.55	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230504	76.11	76.44	76.11	76.32	2341	76.32	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230504	289.9	290.94	288.77	290.63	5454	290.63	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20230504	219.65	221.5	219.65	221.03	2146	221.03	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230504	154.03	154.9	154.03	154.7	903	154.7	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230504	1136.95	1169.9	1136.95	1167.45	2409910	1167.45	up	up	correct
SBIN.NSE	State Bank of India	20230504	570.2	580.8	568.5	580	12533761	580	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20230504	18.2	18.6	17.5	18.3	850512	18.3	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230504	2798.5	2885.15	2756	2850.8	120941	2850.8	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20230504	212.35	215.45	212	213.35	58999	213.35	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230504	182.7	183.2	179.1	180.15	295847	180.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230504	96.45	96.65	95.5	95.8	901439	95.8	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230504	172.2	174.7	171.5	173.7	474296	173.7	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20230504	734.4	750	730.7	741.3	14852	741.3	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230504	31.65	32.45	31	32.1	26722	32.1	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20230504	275.15	282	275.15	279.65	66753	279.65	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230504	14.25	14.35	14	14.2	20110	14.2	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230504	76.1	78.25	75.7	77.7	989059	77.7	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230504	54	54	52.5	52.85	75873	52.85	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230504	286.95	287.65	281.05	286.7	94720	286.7	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230504	7.05	7.05	6.85	7	65290	7	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230504	215.26	215.75	214.8	215.01	3326	215.01	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230504	54.08	54.08	53.75	53.98	4454182	53.98	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230504	187.15	188.7	186.65	188.51	949794	188.51	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230504	433.57	438.1	433.35	437.67	35499	437.67	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20230504	417.67	420.51	417.67	419.91	18328	419.91	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230504	1	1	1	1	0	1
SEYAIND.NSE	Seya Industries Limited	20230504	20.1	20.1	20.1	20.1	3178	20.1
SFL.NSE	Sheela Foam Limited	20230504	1045	1060	1045	1057.15	6449	1057.15	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20230504	130	131	126	127.4	3933	127.4	down	down	correct
SGL.NSE	STL Global Limited	20230504	16	16.4	15.6	15.75	45278	15.75	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20230504	50.4	50.6	49	50	2687	50	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230504	448	448	441.3	446.3	36522	446.3	down	down	correct
SHALBY.NSE	Shalby Limited	20230504	139.15	139.35	137	138	161999	138	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230504	145.6	147.8	142.45	143.1	99570	143.1	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230504	641.9	651.85	639.7	647.7	28229	647.7	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230504	15.15	15.8	15.15	15.35	10501	15.35	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230504	360.7	366.65	360.7	362.35	35567	362.35	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20230504	475.85	478.55	470.55	476.05	49755	476.05	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230504	714.3	716.95	704.15	708.5	10985	708.5	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230504	1193	1218	1180.2	1214.2	78645	1214.2	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230504	392.23	393.93	391.01	393.45	956	393.45	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230504	116.5	125.7	116.45	121.65	118541	121.65	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230504	258.75	262.7	258	261.35	161651	261.35	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230504	27.5	27.5	26.55	27.15	81625	27.15	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230504	92	92	89.05	89.7	7338	89.7	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230504	123	127.95	122.25	125.8	6154	125.8	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20230504	112.35	113.5	109.3	109.75	157446	109.75	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230504	671.05	690.5	671.05	684.5	50953	684.5	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230504	46.15	47.55	45.8	46.25	10149	46.25	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230504	73.4	74.85	72.7	74.5	543044	74.5	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20230504	24250	24566.95	24120	24456.4	22757	24456.4	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230504	165.8	175.85	165.55	173.45	61294	173.45	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230504	11.4	11.7	11.15	11.45	44397	11.45	up	up	correct
SHRENIK.NSE	Shrenik Limited	20230504	1.1	1.15	1.1	1.1	615134	1.1
SHREYANIND.NSE	Shreyans Industries Limited	20230504	168.5	170.35	166.15	167.95	12697	167.95	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230504	303.1	308.9	303.1	306.6	15767	306.6	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230504	1160	1178	1150	1158.7	251	1158.7	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230504	19.35	19.35	19	19.05	158870	19.05	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230504	293.7	302.75	293.05	302	136564	302	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230504	8.7	8.7	8.05	8.7	787	8.7
SICAL.NSE	Sical Logistics Limited	20230504	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230504	3543	3596.9	3532	3578.35	400532	3578.35	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230504	38.1	38.45	37.8	38.2	14473	38.2	up	down	incorrect
SIL.NSE	Standard Industries Limited	20230504	29.65	29.65	28.8	29.4	102424	29.4	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230504	19	19	18.4	18.8	10540	18.8	down	down	correct
SILINV.NSE	SIL Investments Limited	20230504	329.45	329.45	321.1	328.35	1178	328.35	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230504	22.65	22.65	21.5	21.8	10697	21.8	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230504	25.1	25.75	25.05	25.15	97844	25.15	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230504	33.65	38.8	33.65	37.15	306427	37.15	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20230504	100	102.9	100	100.7	1566	100.7	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20230504	612.9	619.4	607.55	609.3	65834	304.65	down	down	correct
SIS.NSE	SIS Limited	20230504	380.15	383.15	374.55	375.9	76167	375.9	down	down	correct
SITINET.NSE	SITI Networks Limited	20230504	1	1	0.95	1	1351764	1
SIYSIL.NSE	Siyaram Silk Mills Limited	20230504	512	518.45	508.8	515.45	160843	515.45	up	down	incorrect
SJVN.NSE	SJVN Limited	20230504	38.65	39	37.1	37.35	13960726	37.35	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230504	4152.1	4257	4140	4215.75	24042	4215.75	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230504	3.4	3.4	3.4	3.4	0	3.4
SKIPPER.NSE	Skipper Limited	20230504	120.2	121.3	118.75	120.1	154261	120.1	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230504	145.05	146.65	140.5	142.9	34780	142.9	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20230504	155.95	160	154.9	157.1	17189	157.1	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230504	75	76.4	74.5	76.05	43783	76.05	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20230504	984.3	1010	973.1	977.4	15920	977.4	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230504	545.2	549.95	540.25	541.25	296	541.25	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230504	85.45	87.3	81.9	85.5	118947	85.5	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230504	35.9	36.95	35.9	36.25	280411	36.25	up	up	correct
SOBHA.NSE	Sobha Limited	20230504	468	473.9	465.5	468.6	247664	468.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230504	376.75	384.6	370.4	374.7	60715	374.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230504	3850	3860	3804.35	3847.65	51009	3847.65	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230504	532.05	533.3	520.1	528.7	27706	528.7	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230504	16.35	16.35	16.35	16.35	56986	16.35
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230504	50.4	50.4	47.3	48.25	28027	48.25	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230504	503	507.35	488.45	497.75	3966042	497.75	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20230504	854.6	871.2	850.5	868.65	336799	868.65	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230504	279	282	275.5	276.95	54328	276.95	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230504	16.45	16.7	16.35	16.5	12671101	16.5	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230504	135.5	137.4	130.55	132.5	26504	132.5	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20230504	385	385	362.7	366	28235	366	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230504	660.7	667.1	630	645.8	173669	645.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230504	196.4	198.7	195.7	196.6	211537	196.6	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230504	16.6	16.85	16.3	16.5	862791	16.5	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230504	230.3	233.5	230.05	232.95	50225	232.95	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20230504	60.9	63.4	60.45	62.7	307474	62.7	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20230504	1.5	1.5	1.5	1.5	0	1.5
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230504	70.3	74.2	69.85	72.7	2676961	72.7	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20230504	67.5	68.35	66.9	67.25	26776	67.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230504	31.35	33.05	31.35	33.05	462918	33.05	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20230504	2.1	2.1	2.1	2.1	0	2.1
SPYL.NSE	Shekhawati Poly	20230504	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20230504	185.5	189.3	184.1	185.3	10367	185.3	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230504	2.3	2.3	2.3	2.3	0	2.3
SRF.NSE	SRF Limited	20230504	2578	2578	2506.05	2552.3	609709	2552.3	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230504	504	510	498.6	501.25	16972	501.25	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230504	46.65	47.85	44.8	45.3	77266	4.53	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20230504	156.6	159.7	153.5	154.55	133240	154.55	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20230504	1.05	1.05	1.05	1.05	0	1.05
STAR.NSE	Strides Pharma Science Limited	20230504	340	359	338.9	356.65	1024555	356.65	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20230504	126.9	127.9	122	123.25	530003	123.25	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230504	171.9	174	170.2	173.1	27764	173.1	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230504	70.55	80.85	70.55	77.65	672910	77.65	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230504	63.35	64.25	63.35	63.7	9047	63.7	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20230504	16.3	16.5	16	16.15	2911464	16.15	down	down	correct
STEL.NSE	STEL Holdings Limited	20230504	147.95	149.9	145.1	146.7	9972	146.7	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20230504	395	410	392.8	404.25	103856	404.25	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20230504	162.95	166	162.65	164.7	500738	164.7	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20230504	446	459	442.1	454.05	404297	454.05	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20230504	1186.9	1207	1175	1201.65	69691	1201.65	up	up	correct
SUBEXLTD.NSE	Subex Limited	20230504	32.45	33.5	32.35	33.15	2346481	33.15	up	up	correct
SUBROS.NSE	Subros Limited	20230504	304.3	304.3	302.3	303.65	11255	303.65	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230504	407	419	407	415.55	72156	415.55	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230504	3.35	3.35	3.3	3.35	193354	3.35
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230504	421	425	414	415.45	729075	415.45	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230504	35.7	36.5	35.7	36.25	21150	36.25	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230504	621.95	623.75	610.55	616.3	1347	616.3	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20230504	3999	3999	3966.1	3979.6	9974	3979.6	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230504	2.4	2.4	2.3	2.3	410433	2.3	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20230504	2337	2359	2328.5	2340.4	72896	2340.4	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230504	83.85	85.45	83.25	84.75	54230	84.75	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230504	347.35	352.75	337	344.05	6455	344.05	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230504	1048	1059.85	1036	1044.25	72561	1041.27	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230504	156.7	157	153.55	155.4	245233	155.4	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230504	967.65	975.9	965.15	974	1197830	974	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20230504	300.65	304.85	298.35	302.3	132296	302.3	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20230504	436	439.8	435.3	437.65	226529	437.65	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230504	258.55	261.5	246	247.2	71314	247.2	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230504	7.5	7.8	7.5	7.65	24806	7.65	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230504	372.45	380.95	370.25	379.05	132442	379.05	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230504	0.95	0.95	0.85	0.85	634043	0.85	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20230504	2760	2839.5	2742.05	2805.5	309368	2805.5	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230504	20.2	20.55	19.85	19.95	35762	19.95	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230504	9.55	9.55	9.35	9.4	40718	9.4	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230504	56.95	59.95	55.1	59.55	116736	59.55	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230504	815.95	848.9	815.5	845.75	604282	845.75	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230504	102.4	119	102.4	116.05	6593142	116.05	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230504	52.4	53.15	51.5	52.5	82430	52.5	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20230504	13.55	14.25	13.3	13.8	658789	13.8	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20230504	58.95	59.65	58.8	59.3	132431	59.3	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230504	470.4	473.15	469.55	471.2	147369	471.2	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230504	4	4.1	3.95	4	31670	4
SUZLON.NSE	Suzlon Energy Limited	20230504	8.2	8.7	8.2	8.6	197115631	8.6	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230504	12.9	13	12.2	12.55	520326	12.55	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230504	237.7	242.45	233.25	234.35	313791	234.35	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230504	1784	1820.45	1748.1	1768.35	26275	1768.35	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20230504	360	367.85	359.95	362.85	7004	362.85	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230504	296.85	299.9	294	294.5	235104	294.5	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230504	985	998.95	984.55	993.45	37107	993.45	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20230504	689	698.5	684.3	690.2	549317	690.2	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230504	111	115	106.15	109.35	7038	109.35	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230504	225.95	227.7	222.1	223.65	93492	223.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230504	16.35	16.7	16.25	16.5	171334	16.5	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230504	482.65	490	479.7	481.25	32493	481.25	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230504	688	688	671	678.4	342816	678.4	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230504	9.2	9.8	9.1	9.75	9561	9.75	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230504	7.2	7.2	7.2	7.2	26976	7.2
TARC.NSE	TARC Limited	20230504	49.6	51.6	49.6	50.8	896017	50.8	up	up	correct
TARMAT.NSE	Tarmat Limited	20230504	77.25	77.3	74.5	75.1	41213	75.1	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230504	9210.05	9499.8	9210.05	9305.9	1751	9305.9	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20230504	999.95	1017.85	970	982.25	3686017	982.25	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20230504	225.7	226.6	222.8	223.6	270505	220.67	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20230504	1240	1249.25	1230	1234.85	197613	1234.85	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230504	773	782.65	768.9	775.5	1001352	767.06	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230504	6688	6758.9	6610	6721.3	219751	6721.3	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230504	2160.7	2189.35	2160.7	2181.3	27451	2181.3	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230504	782.55	801.15	782.55	793.3	116678	793.3	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20230504	483.6	486.4	478.75	480.8	5650101	480.8	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230504	245	246.8	241.1	242.4	1977605	242.4	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230504	203.9	204.55	202.1	203.85	8211667	203.85	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20230504	110	111.9	109.5	111.05	38636907	111.05	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230504	667.9	677.85	663.65	672.6	27541	672.6	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230504	1703	1851.35	1685	1834.7	80139	1834.7	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230504	71	72	70.15	70.45	70761	70.45	down	up	incorrect
TIL.NSE	TIL Limited	20230504	129	133.5	129	131.15	1845	131.15	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20230504	638	642.95	634.05	640.15	24603	640.15	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230504	1475.95	1495.2	1462.75	1478.3	5728	1478.3	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20230504	2.75	2.75	2.75	2.75	0	2.75
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230504	501.55	512	484.95	491.25	94024	491.25	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230504	1576.6	1586.5	1560.35	1572.7	6516	1572.7	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230504	3180.15	3224.45	3178	3220.7	1953253	3220.7	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230504	172.35	179.15	171.55	178	511147	178	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230504	2090	2098.2	2078	2086.75	16867	2086.75	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230504	9.35	9.65	9	9.15	5013	9.15	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20230504	1033	1047.05	1028.85	1045.45	1744298	1045.45	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230504	368.9	376	360	363.6	117184	363.6	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230504	637	639.7	630.6	632.85	427105	632.85	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230504	208.35	219.05	208.05	216.9	200348	216.9	up	up	correct
TERASOFT.NSE	Tera Software Limited	20230504	38.9	41.8	38.2	39.9	214138	39.9	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230504	58.5	58.7	57.15	57.55	38163	57.55	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230504	60.8	62.8	60	61.1	190531	61.1	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230504	58.6	59.95	57.4	57.95	3364575	57.95	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230504	77.45	79.9	77	77.9	607636	77.9	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20230504	9.35	9.35	9.05	9.1	1548	9.1	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230504	9.45	10	9.25	9.65	40839	9.65	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230504	1047.95	1073	1047.95	1049.25	5176	1049.25	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230504	78.3	79.45	77.05	78.1	2603	78.1	down	down	correct
THEJO.NSE	SM	20230504	1447.95	1548	1415.05	1503.4	11400	1503.4	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20230504	1555	1563.7	1492.35	1517.3	7175	1517.3	down	down	correct
THERMAX.NSE	Thermax Limited	20230504	2330.1	2359.45	2329.2	2345.3	16644	2345.3	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230504	67.1	68.45	67.1	67.6	186847	67.6	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230504	44.3	46.95	44.3	45.95	40	45.95	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230504	456	461.7	455.3	459.85	53360	459.85	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230504	133.3	136.7	132.3	135.05	331291	135.05	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230504	873.85	873.85	866.1	867.8	14989	867.8	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230504	1430	1468	1423.65	1444.55	14195	1444.55	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20230504	2548.8	2574	2535.05	2561.3	173725	2561.3	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230504	5.15	5.35	5.05	5.2	3980	5.2	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20230504	57.8	58.4	56.05	57.5	3047	57.5	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230504	84.5	87.55	83.85	84.35	2229876	84.35	down	down	correct
TIMKEN.NSE	Timken India Limited	20230504	2965	3199	2964.95	3063.6	298903	3063.6	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230504	326	335.5	326	331.35	174420	331.35	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230504	151.05	153.9	150.5	152.5	61498	152.5	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230504	196.15	202	196.15	199.25	194747	199.25	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230504	9.55	9.65	9.5	9.6	205521	9.6	up	down	incorrect
TITAN.NSE	Titan Company Limited	20230504	2679.7	2694.25	2656.55	2670.4	1936641	2670.4	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230504	83.2	84.7	83.2	83.7	116270	83.7	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230504	242.75	246.35	240.35	240.85	103625	240.85	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230504	6.3	6.45	5.9	6.25	8307	6.25	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230504	94.6	95.9	93.55	93.85	4080	93.85	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230504	1659.25	1668.85	1649.05	1659.55	103050	1659.55	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20230504	538.8	549	538.75	547.7	81903	547.7	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230504	139.35	144.7	136.15	143.6	32619	143.6	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230504	170.35	170.35	167	167.5	127	167.5	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230504	33	35.5	33	33.85	304564	33.85	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230504	17.3	17.7	17	17.55	63863	17.55	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230504	57.5	63.75	57.5	62.15	163846	62.15	up	down	incorrect
TRENT.NSE	Trent Limited	20230504	1394.95	1407.65	1383.15	1404.95	244571	1404.95	up	up	correct
TRF.NSE	TRF Limited	20230504	168.45	172.05	168.45	170.95	85612	170.95	up	up	correct
TRIDENT.NSE	Trident Limited	20230504	32.2	33	32.05	32.75	7783321	32.75	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230504	94.25	96.5	93.4	94.5	115704	94.5	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230504	69.65	73.5	67.25	68.05	3288765	68.05	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230504	344.35	358.8	343.05	356.2	1120880	356.2	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230504	280.4	283.3	278.5	279.3	516558	279.3	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230504	1263.5	1270	1254.05	1264.5	6398	1264.5	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230504	720.1	734.2	697.6	702.05	150051	702.05	down	down	correct
TTL.NSE	T.T. Limited	20230504	76.95	76.95	74.4	75.45	3218	75.45	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230504	61.7	67.45	61	67.45	9091120	67.45	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230504	30.85	31.85	30.7	31.35	8194876	31.35	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230504	393.6	404.4	383.2	386.25	430010	386.25	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230504	1160	1180	1147.6	1169.05	632211	1169.05	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20230504	3020	3074.95	3000	3005.5	18640	3005.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230504	203	207.5	203	205	107084	205	up	up	correct
TVVISION.NSE	TV Vision Limited	20230504	2.15	2.15	2.15	2.15	1000	2.15
TWL.NSE	Titagarh Wagons Limited	20230504	354.8	357.35	343.65	354.65	1031026	354.65	down	down	correct
UBL.NSE	United Breweries Limited	20230504	1438	1440.85	1422.15	1430.15	196126	1430.15	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230504	121.95	123.7	121.9	123.25	5409	123.25	up	up	correct
UCOBANK.NSE	UCO Bank	20230504	29.15	29.6	28.75	29.1	15303426	29.1	down	down	correct
UFLEX.NSE	Uflex Limited	20230504	414.5	422.1	412.35	417.7	173443	417.7	up	up	correct
UFO.NSE	UFO Moviez India Limited	20230504	71.65	72.5	70.15	70.5	89120	70.5	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230504	108.25	116.4	108.1	111.6	2869162	111.6	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20230504	194.45	210	189.1	196.7	2699051	196.7	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20230504	2.15	2.15	2	2.05	241364	2.05	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230504	283	295.25	283	290.35	704638	290.35	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230504	27.95	29.8	27.95	28.5	19045993	28.5	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230504	7514.7	7529	7485.05	7502.25	232203	7502.25	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230504	59.25	59.8	58.3	59.1	8238	59.1	down	down	correct
UPL.NSE	UPL Limited	20230504	740.25	742.75	728.15	731.5	1655943	731.5	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230504	3.95	3.95	3.8	3.8	4243	3.8	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230504	378.4	381.2	377.4	379	84603	379	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20230504	230.85	236.45	230.55	231.85	7586	231.85	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230504	147.2	149.85	146.6	148.25	6204	148.25	up	up	correct
UNIONBANK.NSE	Union Bank of India	20230504	76.45	77.75	76.1	77.4	9015582	77.4	up	up	correct
UNITECH.NSE	Unitech Limited	20230504	1.4	1.4	1.35	1.4	1166160	1.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230504	274	278.6	272.05	273.75	964	273.75	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230504	90.35	91.95	88.1	88.8	39600	88.8	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230504	384.5	398.1	377.9	393.15	35370	393.15	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230504	405	434.5	402.5	419.8	1238	419.8	up	up	correct
URJA.NSE	Urja Global Limited	20230504	7.7	8	7.7	7.9	2038381	7.9	up	up	correct
USHAMART.NSE	Usha Martin Limited	20230504	219.2	238	219.2	231.5	4437483	231.5	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20230504	656.1	662	652.2	659.9	112353	659.9	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20230504	43.9	44.07	43.51	43.97	9797	43.97	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20230504	42.58	42.58	41.66	42.16	9279	42.16	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230504	1929.99	1945.99	1928.05	1940.76	2676	1940.76	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20230504	664.95	664.95	649.32	655.06	1210	655.06	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230504	51.49	51.49	50.65	50.9	9749	50.9	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230504	280	290.5	280	284.4	154720	284.4	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20230504	81.85	81.85	80.5	81.45	11526	81.45	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20230504	1989	2275	1980.55	2242.6	159809	2242.6	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230504	315.6	319.35	315	316.35	73306	316.35	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230504	149.05	149.75	144.5	146.1	41229	146.1	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230504	18.1	18.2	17.75	17.95	5418063	17.95	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230504	517.95	523	505.85	519.05	102028	519.05	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230504	50.4	51.8	50.4	51.45	57219	51.45	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230504	39.4	41.45	38.6	40	29780	40	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20230504	286	288.45	284.9	287.35	51591	287.35	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230504	31.75	33.2	31.4	32.95	1452348	32.95	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20230504	20.6	21.5	20.6	21	34358	21	up	up	correct
VBL.NSE	Varun Beverages Limited	20230504	1435	1447.95	1431.7	1442.6	1305493	1442.6	up	up	correct
VEDL.NSE	Vedanta Limited	20230504	278.55	280.9	277.4	278.15	3969851	278.15	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20230504	1605	1681	1602.1	1648.7	90447	1648.7	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20230504	195	196.9	193.4	193.75	19042	193.75	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230504	245.35	251	243.25	246	219925	246	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20230504	1723.5	1804	1700	1795.55	26837	1795.55	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20230504	95.8	95.8	94.5	95.2	48012	95.2	down	down	correct
VGUARD.NSE	V	20230504	247.45	251	246.1	249.2	119647	249.2	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20230504	2660	2677.3	2640	2674.9	237	2674.9	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20230504	1.85	1.95	1.85	1.85	35687	1.85
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230504	371.15	376	369.8	371.65	9401	371.65	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230504	376.45	378.4	375	376.8	33231	376.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20230504	2.15	2.25	2.1	2.2	347327	2.2	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230504	2.9	3.1	2.9	3	10040443	3	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230504	3.1	3.2	3.1	3.15	10178271	3.15	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20230504	368.75	388.7	368.05	381	179039	381	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230504	1944.6	1964	1922	1934.1	16517	1934.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230504	1745	1771	1733	1763.25	13894	1763.25	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230504	46.5	47.6	46.5	47.15	13075	47.15	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230504	527.95	529.05	475.1	484.55	327841	484.55	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20230504	46.2	48.55	46.2	47.05	395234	47.05	up	up	correct
VIPIND.NSE	VIP Industries Limited	20230504	614.5	629.05	613.1	625.45	242146	625.45	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230504	14.5	14.95	14.5	14.95	37035	14.95	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20230504	431.05	447.4	429.55	439.2	93986	87.84	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20230504	11.6	11.6	11.25	11.55	17220	11.55	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20230504	0.45	0.5	0.4	0.45	5789987	0.45
VISHAL.NSE	Vishal Fabrics Limited	20230504	20.4	20.4	19.45	19.6	235987	19.6	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230504	325.4	327	311.15	319.15	271024	319.15	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230504	15.75	16.5	15.65	16.1	865130	16.1	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230504	0.9	0.95	0.85	0.95	735376	0.95	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230504	6.55	6.55	6.55	6.55	0	6.55
VLSFINANCE.NSE	VLS Finance Limited	20230504	174.45	174.8	172.6	173.85	41270	173.85	down	down	correct
VMART.NSE	V	20230504	2106.1	2113.7	2080	2093.9	100098	2093.9	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20230504	2941	3018.65	2911.4	3002.85	14112	3002.85	up	up	correct
VOLTAS.NSE	Voltas Limited	20230504	813.6	814.9	795	801.9	1786337	801.9	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230504	633	642	623.15	637.1	112501	637.1	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230504	380	387.4	375.4	378.55	150986	378.55	down	down	correct
VSTIND.NSE	VST Industries Limited	20230504	3290	3303.95	3260.05	3294.85	3258	3294.85	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230504	2395	2488.75	2384.05	2410.2	9309	2410.2	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20230504	332.4	337	325.95	329.2	120263	329.2	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230504	384.2	414	383.3	411.5	1920212	411.5	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230504	64.5	69.7	64.5	67.35	737365	67.35	up	up	correct
WANBURY.NSE	Wanbury Limited	20230504	51	52.25	47.45	51.9	37133	51.9	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20230504	71	72.55	70.7	71.05	59339	71.05	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230504	287	287.95	278	281.65	113	281.65	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230504	86.7	87.85	85.1	86.8	75957	86.8	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20230504	106.9	106.9	103.6	105.9	11900	105.9	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230504	233.4	237.7	232.6	235.8	926433	235.8	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20230504	147.8	149.15	146.65	148.3	128545	148.3	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230504	294.9	317.95	294.35	305.45	930	305.45	up	up	correct
WIPRO.NSE	Wipro Limited	20230504	384.75	386.15	383.05	383.7	3126679	383.7	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230504	101.5	101.5	98.35	99.4	4473654	99.4	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230504	9299.85	9349.85	9175.2	9200.55	465	9200.55	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230504	760	790	754.8	781.85	161145	781.85	up	up	correct
WHEELS.NSE	Wheels India Limited	20230504	523	553.9	522.2	539.1	10863	539.1	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230504	1342.45	1353.55	1334.6	1341.5	82788	1341.5	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230504	19.9	20.15	18.5	18.65	10909	18.65	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230504	257	257	251	255	19227	255	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20230504	44.45	45.5	44.35	44.65	185255	44.65	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20230504	90.95	92	90	91.6	17605	91.6	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230504	168.05	169.5	167.35	168.55	269944	168.55	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230504	453.5	483.4	451.85	473.55	766043	473.55	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230504	99.95	101.65	97.15	98.45	9047	98.45	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230504	85.5	85.5	85.5	85.5	1676	85.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230504	549.8	560	549.3	559.2	87581	559.2	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230504	60.75	62.55	60.55	61.5	183842	61.5	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230504	117.45	118.75	112	114.65	13636	114.65	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230504	799.75	802.4	765	774	44546	774	down	down	correct
YESBANK.NSE	Yes Bank Limited	20230504	16.2	16.3	16	16.05	85512962	16.05	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20230504	564.75	567	562.35	566.3	6693	566.3	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230504	194.75	196.65	193.75	195.1	5880935	195.1	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20230504	3.6	3.75	3.55	3.65	1162455	3.65	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230504	8.8	8.95	8.7	8.8	1063629	8.8
ZENITHEXPO.NSE	Zenith Exports Limited	20230504	83.6	86	83.55	86	422	86	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230504	4.4	4.4	4.2	4.3	83961	4.3	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230504	289.1	303.1	286.2	299.7	1818853	299.7	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20230504	287	290.65	285.1	287.15	390396	287.15	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230504	95.9	97	95.05	95.9	11034	95.9
ZOMATO.NSE	Zomato Limited	20230504	63.5	66.6	63.35	65.7	123042355	65.7	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20230504	284.6	292.4	282.05	287.7	26285	287.7	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230504	135.5	139.2	134.8	136.45	61803	136.45	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20230504	1534.2	1555	1527	1531.25	8777	1531.25	down	up	incorrect