CollectAI

close-bse_india_stocks

2023/05/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230516	23.34	23.7	22.71	22.71	1511	22.71	down	down	correct
500002.BSE	ABB India Limited	20230516	3859.9	3933	3842.75	3910.45	4156	3910.45	up	up	correct
500003.BSE	Aegis Logistics Limited	20230516	363.8	377.35	362.25	367.4	39252	367.4	up	up	correct
500014.BSE	Apple Finance Limited	20230516	5.68	5.78	5.2	5.47	93392	5.47	down	down	correct
500016.BSE	Aruna Hotels Limited	20230516	20.87	20.88	19.8	20.79	32875	20.79	down	down	correct
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230516	86.9	87.1	84.3	84.49	85657	84.49	down	down	correct
500023.BSE	Asian Hotels (North) Limited	20230516	166.5	166.5	160.05	161.3	1242	161.3	down	down	correct
500028.BSE	ATV Projects India Limited	20230516	9.32	9.32	9.32	9.32	14476	9.32
500029.BSE	Autolite (India) Limited	20230516	15.1	15.1	15.1	15.1	0	15.1
500031.BSE	Bajaj Electricals Limited	20230516	1169.05	1195.1	1153.65	1160.9	6417	1160.9	down	down	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20230516	13.66	13.99	13.6	13.71	1328518	13.71	up	up	correct
500033.BSE	Force Motors Limited	20230516	1407	1438.4	1379.95	1389.5	6304	1389.5	down	down	correct
500038.BSE	Balrampur Chini Mills Limited	20230516	384.35	389.8	378.1	379	48452	379	down	down	correct
500040.BSE	Century Textiles and Industries Limited	20230516	809	812.9	797.5	801.2	7439	801.2	down	down	correct
500041.BSE	Bannari Amman Sugars Limited	20230516	2771.2	2773.55	2747.75	2749.9	14	2749.9	down	down	correct
500042.BSE	BASF India Limited	20230516	2416	2494.75	2416	2462.85	1717	2462.85	up	up	correct
500048.BSE	BEML Limited	20230516	1424.05	1451	1414.05	1425.1	27323	1425.1	up	up	correct
500049.BSE	Bharat Electronics Limited	20230516	107.15	109.1	107.15	108.45	269310	108.45	up	up	correct
500052.BSE	Bhansali Engineering Polymers Limited	20230516	123	124.75	122.8	123.85	71630	123.85	up	up	correct
500058.BSE	Bihar Sponge Iron Limited	20230516	9	9	8.72	8.87	6067	8.87	down	down	correct
500067.BSE	Blue Star Limited	20230516	1433.95	1435.8	1411	1420.55	2477	1420.55	down	down	correct
500068.BSE	Disa India Limited	20230516	8004.6	8004.6	7953	7969.75	35	7969.75	down	down	correct
500069.BSE	BNK Capital Markets Limited	20230516	240	240.1	238	240	1052	240
500074.BSE	BPL Limited	20230516	60.5	61	59	59.41	9847	59.41	down	down	correct
500078.BSE	Oriental Aromatics Limited	20230516	374.65	376.65	372.4	374	384	374	down	down	correct
500083.BSE	Century Extrusions Limited	20230516	10.55	10.58	10.25	10.37	14726	10.37	down	down	correct
500084.BSE	CESC Limited	20230516	70.26	71.19	69.86	70.09	136748	70.09	down	down	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230516	293.3	298	291.35	295.45	136466	295.45	up	up	correct
500087.BSE	Cipla Limited	20230516	926.5	942.4	917.9	922	92702	922	down	up	incorrect
500089.BSE	DIC India Limited	20230516	386.95	391	382.85	391	109	391	up	up	correct
500092.BSE	CRISIL Limited	20230516	3629.95	3629.95	3526.85	3536.45	476	3536.45	down	down	correct
500093.BSE	CG Power and Industrial Solutions Limited	20230516	331.9	344.5	331.1	338.2	99079	338.2	up	up	correct
500096.BSE	Dabur India Limited	20230516	533.15	535.9	529.6	530.75	113490	530.75	down	down	correct
500101.BSE	Arvind Limited	20230516	107.95	109.15	107.7	108.15	23997	108.15	up	up	correct
500102.BSE	Ballarpur Industries Limited	20230516	0.67	0.68	0.65	0.67	183169	0.67
500103.BSE	Bharat Heavy Electricals Limited	20230516	80.55	82.45	80.55	81.56	1565656	81.56	up	up	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20230516	262.3	266	259.15	261.15	89317	261.15	down	up	incorrect
500106.BSE	IFCI Limited	20230516	11.62	11.87	11.5	11.73	2091089	11.73	up	up	correct
500108.BSE	Mahanagar Telephone Nigam Limited	20230516	19.75	19.75	18.65	19.52	242373	19.52	down	down	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230516	62.53	64.52	62.53	63.24	551082	63.24	up	up	correct
500111.BSE	Reliance Capital Limited	20230516	8.76	9.04	8.76	8.9	64507	8.9	up	up	correct
500113.BSE	Steel Authority of India Limited	20230516	84.31	84.96	83.65	84.04	313500	84.04	down	down	correct
500116.BSE	IDBI Bank Limited	20230516	53.07	54.69	53.07	53.34	288308	53.34	up	up	correct
500117.BSE	DCW Limited	20230516	47.95	48.21	45.91	46.16	110165	46.16	down	up	incorrect
500119.BSE	Dhampur Sugar Mills Limited	20230516	253.9	257.1	251	251.8	23486	251.8	down	up	incorrect
500120.BSE	Diamines and Chemicals Limited	20230516	528	528	503.7	508.15	11120	508.15	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20230516	5985.05	6025	5903	5973	274	5973	down	down	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230516	508.9	510.25	498.05	499.85	5645	499.85	down	down	correct
500128.BSE	Electrosteel Castings Limited	20230516	47.69	49.59	46.8	48.03	800826	48.03	up	up	correct
500133.BSE	ESAB India Limited	20230516	3648.95	3655.4	3587.55	3618.8	270	3618.8	down	up	incorrect
500135.BSE	EPL Limited	20230516	200	203.35	197.15	199.25	71618	199.25	down	down	correct
500142.BSE	FGP Limited	20230516	5.12	5.53	5.12	5.14	829	5.14	up	down	incorrect
500144.BSE	Finolex Cables Limited	20230516	898.75	902.15	882.4	889.7	12357	889.7	down	down	correct
500148.BSE	Uflex Limited	20230516	437.3	444.25	431.65	436.2	22588	436.2	down	down	correct
500153.BSE	Ganesh Benzoplast Limited	20230516	144.1	151.3	144.1	147.45	6962	147.45	up	down	incorrect
500160.BSE	GTL Limited	20230516	5.36	5.45	5.35	5.36	30373	5.36
500163.BSE	Godfrey Phillips India Limited	20230516	1717.5	1745	1702.4	1712.4	4771	1712.4	down	down	correct
500165.BSE	Kansai Nerolac Paints Limited	20230516	408.35	413.65	408	410.45	30093	410.45	up	down	incorrect
500166.BSE	Goodricke Group Limited	20230516	187.95	189.3	184.15	186.35	4732	186.35	down	down	correct
500168.BSE	Goodyear India Limited	20230516	1207.7	1233.35	1207.7	1212	2070	1212	up	up	correct
500170.BSE	GTN Industries Limited	20230516	33.99	34.75	32.99	33.16	6952	33.16	down	down	correct
500171.BSE	GHCL Limited	20230516	508.05	523.2	508.05	511.6	21330	511.6	up	down	incorrect
500173.BSE	GFL Ltd.	20230516	58.3	58.6	56.7	57.65	7589	57.65	down	down	correct
500183.BSE	HFCL Limited	20230516	68.2	68.45	67.16	67.27	226931	67.27	down	down	correct
500185.BSE	Hindustan Construction Company Limited	20230516	16.44	16.9	16.24	16.3	3712269	16.3	down	down	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20230516	171.2	173	165.45	166.25	49888	166.25	down	up	incorrect
500187.BSE	HSIL Limited	20230516	552.05	575.35	552.05	573.6	17248	573.6	up	up	correct
500191.BSE	HMT Limited	20230516	26.1	26.1	25.65	25.7	297	25.7	down	down	correct
500192.BSE	Prag Bosimi Synthetics Limited	20230516	2.55	2.58	2.48	2.48	860	2.48	down	down	correct
500206.BSE	Margo Finance Limited	20230516	28.52	29.79	28.52	29.06	1155	29.06	up	up	correct
500210.BSE	Ingersoll-Rand (India) Limited	20230516	2509.5	2532.3	2481	2496.15	669	2496.15	down	down	correct
500213.BSE	International Travel House Limited	20230516	307.7	307.7	292.5	298.95	13960	298.95	down	up	incorrect
500214.BSE	Ion Exchange (India) Limited	20230516	3978.95	3978.95	3890	3902.8	2744	3902.8	down	down	correct
500220.BSE	Jasch Industries Limited	20230516	169	173.9	165.5	168.3	9460	168.3	down	down	correct
500223.BSE	JCT Limited	20230516	2.23	2.25	2.13	2.21	296788	2.21	down	up	incorrect
500227.BSE	Jindal Poly Films Limited	20230516	689.9	708.3	682.05	691.55	11749	691.55	up	up	correct
500228.BSE	JSW Steel Limited	20230516	705.85	710.6	700.8	702.35	14965	702.35	down	down	correct
500231.BSE	Umang Dairies Limited	20230516	58.99	60.8	58.99	59	1316	59	up	up	correct
500236.BSE	Kanel Industries Limited	20230516	1.71	1.78	1.63	1.76	5785	1.76	up	up	correct
500239.BSE	K G Denim Limited	20230516	28.57	29.89	27.4	28.55	1542	28.55	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20230516	549.8	554.1	534.9	541.55	20262	541.55	down	up	incorrect
500245.BSE	Kirloskar Ferrous Industries Limited	20230516	441	446.55	438.7	444	6373	444	up	down	incorrect
500248.BSE	Krishna Filament Industries Limited	20230516	3.09	3.09	3.09	3.09	0	3.09
500249.BSE	KSB Limited	20230516	2146.3	2165.95	2139.25	2157.8	1400	2157.8	up	up	correct
500257.BSE	Lupin Limited	20230516	791.75	796.85	779.4	790.1	25292	790.1	down	down	correct
500264.BSE	Mafatlal Industries Limited	20230516	55.8	55.8	53.85	54.5	7628	54.5	down	down	correct
500265.BSE	Maharashtra Seamless Limited	20230516	440	454.95	438.9	453.45	31020	453.45	up	down	incorrect
500266.BSE	Maharashtra Scooters Ltd	20230516	5012.25	5012.25	4930	4943.15	67	4943.15	down	down	correct
500267.BSE	Majestic Auto Limited	20230516	141.5	147.75	141.5	145.15	1002	145.15	up	up	correct
500271.BSE	Max Financial Services Limited	20230516	675.15	689.45	673.3	681.95	50201	681.95	up	down	incorrect
500280.BSE	Century Enka Limited	20230516	392.05	415.25	392.05	412.75	8446	412.75	up	down	incorrect
532505.BSE	UCO Bank	20230516	27.02	27.8	27	27.17	2235211	27.17	up	up	correct
500284.BSE	Lords Chloro Alkali Limited	20230516	192.95	192.95	188	188.25	4154	188.25	down	down	correct
500285.BSE	SpiceJet Limited	20230516	30.49	30.75	30	30.07	725602	30.07	down	up	incorrect
500288.BSE	Morepen Laboratories Limited	20230516	27.11	27.31	26.9	27.07	282556	27.07	down	down	correct
500298.BSE	National Peroxide Limited	20230516	1386	1428	1386	1416.45	2791	1416.45	up	up	correct
500300.BSE	Grasim Industries Limited	20230516	1738.15	1745.35	1723	1727.9	7271	1727.9	down	down	correct
500304.BSE	NIIT Limited	20230516	366.45	370.8	362.9	364.15	15799	364.15	down	down	correct
500306.BSE	Jaykay Enterprises Limited	20230516	47.8	48.7	47.1	47.42	16127	47.42	down	down	correct
500307.BSE	Nirlon Limited	20230516	409.95	409.95	393	405.6	3825	405.6	down	down	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20230516	168	168.45	166.75	167.95	886171	167.95	down	down	correct
500313.BSE	Oil Country Tubular Limited	20230516	14.8	15.85	14.7	15.64	3798	15.64	up	up	correct
500314.BSE	Oriental Hotels Limited	20230516	90.89	93.68	90.45	90.72	26764	90.72	down	down	correct
500317.BSE	Oswal Agro Mills Limited	20230516	35.5	37.24	35.5	36.47	14360	36.47	up	up	correct
500319.BSE	Indian Sucrose Limited	20230516	60	60.45	58.5	59.2	6236	59.2	down	up	incorrect
500330.BSE	Raymond Limited	20230516	1590.05	1612.6	1565	1570.8	7380	1570.8	down	up	incorrect
500331.BSE	Pidilite Industries Limited	20230516	2581.95	2581.95	2540.1	2544.6	5182	2544.6	down	down	correct
500333.BSE	Pix Transmissions Limited	20230516	929.45	929.45	900	900.4	7639	900.4	down	up	incorrect
500335.BSE	Birla Corporation Limited	20230516	1010.4	1010.45	991.7	994	6147	994	down	up	incorrect
500336.BSE	Surya Roshni Limited	20230516	812.05	832.95	801	808.15	13984	808.15	down	down	correct
500338.BSE	Prism Johnson Limited	20230516	116.95	119.05	116.3	118.6	14201	118.6	up	down	incorrect
500339.BSE	Rain Industries Limited	20230516	151	153.45	150.1	150.45	54958	149.4355	down	up	incorrect
500343.BSE	AMJ Land Holdings Limited	20230516	24.16	24.8	24	24	5041	24	down	down	correct
500346.BSE	Punjab Communications Limited	20230516	29.11	30.5	29.1	29.11	751	29.11
500354.BSE	Rajshree Sugars and Chemicals Limited	20230516	41	41	38.45	39.3	25938	39.3	down	down	correct
500355.BSE	Rallis India Limited	20230516	191.05	191.05	188.2	188.75	9338	188.75	down	down	correct
500356.BSE	Shree Rama Newsprint Limited	20230516	13.25	13.61	13.06	13.09	12186	13.09	down	down	correct
500357.BSE	Rama Paper Mills Limited	20230516	21.07	21.07	21.07	21.07	775	21.07
500358.BSE	Rama Petrochemicals Limited	20230516	4.48	4.48	4.48	4.48	390	4.48
500360.BSE	Rapicut Carbides Limited	20230516	54.2	54.2	45.71	46.97	21374	46.97	down	down	correct
500365.BSE	Welspun Specialty Solutions Limited	20230516	20	20.36	19.75	19.77	103910	19.77	down	up	incorrect
500367.BSE	Rubfila International Limited	20230516	77	79.7	76.2	77.31	46994	77.31	up	up	correct
500370.BSE	Salora International Limited	20230516	36.4	39.99	35.05	38.45	14731	38.45	up	up	correct
500380.BSE	JK Lakshmi Cement Limited	20230516	793.75	803.95	791.55	797.95	2057	797.95	up	up	correct
500387.BSE	Shree Cement Limited	20230516	24685.95	24718.85	24330.95	24437.25	380	24437.25	down	down	correct
500390.BSE	Reliance Infrastructure Limited	20230516	142.75	147.1	140.5	140.95	197244	140.95	down	down	correct
500402.BSE	SPML Infra Limited	20230516	33.7	34	33.02	33.25	3605	33.25	down	down	correct
500403.BSE	Sundram Fasteners Limited	20230516	1064.35	1079.95	1054	1065	5549	1065	up	up	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20230516	171.15	172.2	165.15	166.5	20097	166.5	down	down	correct
500405.BSE	Supreme Petrochem Limited	20230516	377.5	377.5	365.8	368.2	4293	368.2	down	down	correct
500407.BSE	Swaraj Engines Limited	20230516	1823.4	1827.5	1800.4	1803.9	1256	1803.9	down	down	correct
500408.BSE	Tata Elxsi Limited	20230516	7088	7174	7051.3	7112.55	20786	7112.55	up	up	correct
500410.BSE	ACC Limited	20230516	1791.05	1812.9	1779.25	1782.85	15800	1782.85	down	down	correct
500411.BSE	Thermax Limited	20230516	2422.4	2466.95	2415.05	2429.8	3294	2429.8	up	up	correct
500412.BSE	Thirumalai Chemicals Limited	20230516	205.3	210.1	202	202.4	10640	202.4	down	down	correct
500414.BSE	Timex Group India Limited	20230516	143	148	142	144.6	75258	144.6	up	up	correct
500418.BSE	Tokyo Plast International Limited	20230516	94.99	94.99	90.17	93.05	606	93.05	down	down	correct
500420.BSE	Torrent Pharmaceuticals Limited	20230516	1673.35	1673.35	1599	1623.1	7988	1623.1	down	up	incorrect
500422.BSE	Transchem Limited	20230516	20.94	21.47	20.06	21.45	2764	21.45	up	up	correct
500425.BSE	Ambuja Cements Limited	20230516	405.1	409.55	399.25	400.45	283291	400.45	down	down	correct
500426.BSE	UTL Industries Limited	20230516	1.82	1.82	1.67	1.7	26018	1.7	down	down	correct
500429.BSE	Uniphos Enterprises Limited	20230516	142.15	149.95	142.15	146.05	1261	146.05	up	up	correct
500456.BSE	Pasupati Acrylon Limited	20230516	29.38	33.18	29.25	31.95	25695	31.95	up	up	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230516	13984.9	14075	13760.95	13849.85	299	13849.85	down	down	correct
500460.BSE	Mukand Limited	20230516	134.35	142.05	126.05	128.85	145695	128.85	down	down	correct
500463.BSE	AGC Networks Limited	20230516	140.05	144.35	140.05	143.8	3050	143.8	up	up	correct
500464.BSE	Ucal Fuel Systems Limited	20230516	122.55	124.05	121.95	123.45	1122	123.45	up	up	correct
500472.BSE	SKF India Limited	20230516	4347.4	4502	4340	4455.05	1163	4455.05	up	up	correct
500550.BSE	Siemens Limited	20230516	3834.55	3913.65	3834.55	3871.95	9778	3871.95	up	up	correct
500620.BSE	The Great Eastern Shipping Company Limited	20230516	727.2	741.55	704.8	707.85	38350	707.85	down	down	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230516	592	601.55	589	598.3	44262	598.3	up	up	correct
500655.BSE	Garware Polyester Limited	20230516	627.4	642.4	616.55	623.9	9635	623.9	down	down	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230516	1285	1304.75	1280	1290.25	6530	1290.25	up	up	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230516	639.7	653	639.35	647.8	172100	647.8	up	down	incorrect
500672.BSE	Novartis India Limited	20230516	695	700	693.1	694.85	3658	694.85	down	down	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230516	173.95	175.55	170.8	171.2	124325	171.2	down	down	correct
500696.BSE	Hindustan Unilever Ltd	20230516	2661.35	2678	2650.1	2675.2	12570	2675.2	up	up	correct
500730.BSE	NOCIL Limited	20230516	229.9	235	229	231	25606	231	up	down	incorrect
500777.BSE	Tamilnadu Petroproducts Limited	20230516	83.26	83.5	82.14	82.54	21922	82.54	down	down	correct
500790.BSE	Nestlé India Limited	20230516	21796	21990.2	21720.2	21782.4	10893	21782.4	down	down	correct
500800.BSE	Tata Consumer Products Limited	20230516	785.05	789.65	784.45	786	15121	777.4411	up	up	correct
500825.BSE	Britannia Industries Limited	20230516	4662.1	4662.1	4579.3	4606.45	5984	4606.45	down	up	incorrect
500830.BSE	Colgate-Palmolive (India) Limited	20230516	1680	1698	1657.55	1660.35	14767	1639.0342	down	down	correct
500875.BSE	ITC Limited	20230516	429.5	429.75	423.6	423.95	352657	423.95	down	down	correct
500890.BSE	Modi Rubber Limited	20230516	63	63	63	63	50	63
500940.BSE	Finolex Industries Limited	20230516	178.55	191	178.55	187.6	302477	187.6	up	down	incorrect
501148.BSE	Dalal Street Investments Limited	20230516	241	241	240.05	240.1	45	240.1	down	down	correct
501150.BSE	Centrum Capital Limited	20230516	19.07	19.24	18.91	18.98	16643	18.98	down	down	correct
501242.BSE	TCI Finance Limited	20230516	3.69	3.69	3.69	3.69	0	3.69
501298.BSE	Industrial & Prudential Investment Company Limited	20230516	2060	2100	2025	2097	142	2097	up	up	correct
501301.BSE	Tata Investment Corporation Limited	20230516	2150.6	2169.15	2145.4	2151.8	3282	2151.8	up	up	correct
501370.BSE	Walchand PeopleFirst Limited	20230516	112.25	120.9	112.25	115.15	64	115.15	up	up	correct
501391.BSE	W.H. Brady & Company Limited	20230516	268.9	268.9	257	257	13	257	down	down	correct
501421.BSE	TechNVision Ventures Limited	20230516	181	181	181	181	50	181
501423.BSE	Shaily Engineering Plastics Limited	20230516	1198.75	1210	1183.75	1209.7	131	1209.7	up	down	incorrect
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230516	962.85	973.45	955.35	958	1058	958	down	down	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230516	725	730	719	719	68	719	down	down	correct
BSOFT.BSE	BSOFT	20230516	307.75	334.4	307.75	328.35	1140231	328.35	up	down	incorrect
501700.BSE	IndiaNivesh Limited	20230516	58.25	60.49	57.1	57.1	959	57.1	down	down	correct
501831.BSE	Coastal Corporation Limited	20230516	203	203	197	197.25	380	197.25	down	down	correct
502137.BSE	Deccan Cements Limited	20230516	459	464.35	455.95	460.35	1273	460.35	up	up	correct
502168.BSE	NCL Industries Limited	20230516	185	191.85	185	187.95	3392	187.95	up	up	correct
502175.BSE	Saurashtra Cement Limited	20230516	60.94	61.6	59.32	60.52	5009	60.52	down	up	incorrect
502180.BSE	Shree Digvijay Cement Company Ltd	20230516	75.37	78.7	75.37	77.31	45409	77.31	up	down	incorrect
502281.BSE	Triveni Glass Limited	20230516	19.38	20.12	18.22	19.44	37596	19.44	up	up	correct
502294.BSE	Nilachal Refractories Limited	20230516	33	36.2	33	34.56	1557	34.56	up	up	correct
502330.BSE	Andhra Paper Limited	20230516	467.1	468.05	457.25	458.8	10768	458.8	down	down	correct
502448.BSE	Rollatainers Limited	20230516	1.05	1.05	1.02	1.05	131317	1.05
502450.BSE	Seshasayee Paper and Boards Limited	20230516	286.6	288.1	284.6	285.95	6458	285.95	down	down	correct
502589.BSE	Vapi Enterprise Limited	20230516	85.5	85.5	85.5	85.5	301	85.5
502820.BSE	DCM Limited	20230516	68.9	68.9	62.1	65.52	3522	65.52	down	up	incorrect
502865.BSE	Forbes & Company Limited	20230516	595	600	593.1	598.15	641	598.15	up	up	correct
502873.BSE	H.P. Cotton Textile Mills Limited	20230516	96.15	97.82	93.5	95.66	629	95.66	down	down	correct
502901.BSE	Jamshri Realty Limited	20230516	4299.8	4299.8	3920	3920	7	3920	down	up	incorrect
502986.BSE	Vardhman Textiles Limited	20230516	321	332.5	321	329.65	14665	329.65	up	up	correct
503100.BSE	The Phoenix Mills Limited	20230516	1484.7	1503	1469.6	1480.95	3038	1480.95	down	down	correct
503101.BSE	Marathon Nextgen Realty Limited	20230516	298.45	305	294.3	299.8	3286	299.8	up	up	correct
503127.BSE	Raja Bahadur International Limited	20230516	3455	3455	3455	3455	3	3455
503162.BSE	Reliance Chemotex Industries Limited	20230516	171.35	175.1	170.65	172.9	726	172.9	up	up	correct
503229.BSE	Simplex Realty Limited	20230516	83.95	83.95	77	77	650	77	down	down	correct
503310.BSE	Swan Energy Limited	20230516	234.75	238.85	234.75	236.6	2765	236.6	up	up	correct
503349.BSE	The Victoria Mills Limited	20230516	2255	2270	2255	2270	6	2270	up	up	correct
503657.BSE	Veer Energy & Infrastructure Limited	20230516	10.97	10.97	10.43	10.53	5650	10.53	down	down	correct
503722.BSE	Banswara Syntex Limited	20230516	164.85	165.95	157.25	158.45	24164	158.45	down	down	correct
503804.BSE	Shri Dinesh Mills Limited	20230516	492.1	509.9	492.1	504.35	33	504.35	up	down	incorrect
503806.BSE	SRF Limited	20230516	2529.7	2556.75	2526.05	2541.65	8297	2541.65	up	down	incorrect
503811.BSE	Siyaram Silk Mills Limited	20230516	518.65	526.55	512.45	514.7	6617	514.7	down	up	incorrect
503816.BSE	Swadeshi Polytex Limited	20230516	40.7	40.7	37	37.54	9459	37.54	down	down	correct
503960.BSE	Bharat Bijlee Limited	20230516	2965.8	2973.1	2871.2	2886.4	1710	2886.4	down	down	correct
504028.BSE	GEE Limited	20230516	74.77	74.8	71.53	73.9	80896	73.9	down	down	correct
504058.BSE	Indo National Limited	20230516	348	350.6	343	345.6	329	345.6	down	down	correct
504067.BSE	Zensar Technologies Limited	20230516	383.7	383.7	349.35	351.9	333630	351.9	down	down	correct
504076.BSE	Jyoti Limited	20230516	17.78	18	17.05	17.78	23171	17.78
504084.BSE	Kaycee Industries Limited	20230516	9080	9080	8710	8755.05	11	8755.05	down	down	correct
504092.BSE	Indokem Limited	20230516	117	124.85	117	117.65	1854	117.65	up	up	correct
504093.BSE	Panasonic Energy India Co. Ltd	20230516	231	233.7	228	232.15	2721	232.15	up	down	incorrect
504112.BSE	Nelco Limited	20230516	606	621.75	606	610.25	3707	610.25	up	down	incorrect
504132.BSE	Permanent Magnets Limited	20230516	1120	1192.5	1115	1167.55	19271	1167.55	up	up	correct
504176.BSE	High Energy Batteries (India) Limited	20230516	394.8	397.8	385.65	389.9	12939	389.9	down	down	correct
504180.BSE	The Standard Batteries Limited	20230516	31.2	31.2	29.46	30.01	2445	30.01	down	down	correct
504220.BSE	W.S. Industries (India) Limited	20230516	79.47	79.47	79.47	79.47	7685	79.47
504240.BSE	Delton Cables Limited	20230516	71.99	75.25	67.5	71.5	7119	71.5	down	down	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20230516	1209.95	1217	1180.1	1201.35	5999	1201.35	down	down	correct
504286.BSE	Delta Manufacturing Limited	20230516	74.3	75.5	73.15	73.71	1531	73.71	down	down	correct
504340.BSE	Confidence Finance and Trading Limited	20230516	4.81	4.98	4.81	4.81	621	4.81
504351.BSE	Empower India Limited	20230516	0.25	0.26	0.24	0.26	3892895	0.26	up	down	incorrect
504378.BSE	Nyssa Corporation Limited	20230516	4.15	4.8	4.03	4.25	55238	4.25	up	up	correct
504605.BSE	Uni Abex Alloy Products Limited	20230516	1149	1212	1105	1188.2	3031	1188.2	up	up	correct
504614.BSE	Sarda Energy & Minerals Limited	20230516	1105	1117.45	1071	1082.85	4653	1082.85	down	down	correct
504646.BSE	Bhagwati Autocast Limited	20230516	322	322	317.9	317.95	29	317.95	down	down	correct
504697.BSE	Galada Power and Telecommunication Limited	20230516	1.95	1.98	1.95	1.98	3783	1.98	up	up	correct
504786.BSE	Investment & Precision Castings Limited	20230516	404.95	409	395.05	406.55	1044	406.55	up	up	correct
504810.BSE	Informed Technologies India Limited	20230516	48.25	48.25	45	45	359	45	down	down	correct
504840.BSE	Kaira Can Company Limited	20230516	2618.8	2694.8	2610	2630.65	74	2630.65	up	up	correct
504879.BSE	Orient Abrasives Limited	20230516	25.85	26.6	25.65	26.48	7043	26.48	up	down	incorrect
504882.BSE	National Standard (india) Ltd	20230516	4988	4988	4851.05	4869.25	37	4869.25	down	down	correct
504908.BSE	Duncan Engineering Limited	20230516	538	538	467	492.2	4706	492.2	down	up	incorrect
504959.BSE	Stovec Industries Limited	20230516	2109	2159.95	2071.05	2138.9	582	2138.9	up	down	incorrect
504961.BSE	Tayo Rolls Limited	20230516	70	73	70	71.97	4491	71.97	up	down	incorrect
504966.BSE	The Tinplate Company of India Limited	20230516	321.5	324.4	315.15	319.75	30582	319.75	down	down	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20230516	808	818.9	775	808.75	7168	808.75	up	up	correct
504988.BSE	Welcast Steels Limited	20230516	750	769.5	715.1	748	175	748	down	down	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20230516	29	29	29	29	0	29
505036.BSE	Automobile Corporation of Goa Limited	20230516	824.9	824.9	816.1	817	1438	817	down	down	correct
505075.BSE	Setco Automotive Limited	20230516	6.9	7	6.9	7	5210	7	up	up	correct
505141.BSE	Scooters India Limited	20230516	31.4	31.4	29.11	29.88	2543	29.88	down	down	correct
505160.BSE	Talbros Automotive Components Limited	20230516	505.25	512.6	504	506.85	8689	506.85	up	up	correct
505163.BSE	ZF Steering Gear (India) Limited	20230516	635.35	635.35	622	633.75	2048	633.75	down	down	correct
505192.BSE	SML Isuzu Limited	20230516	939.15	1058	936.9	1002.7	10145	1002.7	up	up	correct
505196.BSE	TIL Limited	20230516	128.1	133.95	128.1	133.65	1276	133.65	up	up	correct
505200.BSE	Eicher Motors Limited	20230516	3648.4	3683	3608.55	3630.85	10443	3630.85	down	down	correct
505216.BSE	Alfred Herbert (India) Limited	20230516	694.75	694.75	694.75	694.75	99	694.75
505242.BSE	Dynamatic Technologies Limited	20230516	3373.8	3377.15	3257.5	3306.5	899	3306.5	down	down	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230516	56.5	56.5	53.57	53.57	513	53.57	down	down	correct
505255.BSE	GMM Pfaudler Limited	20230516	1459.9	1459.9	1436	1440.55	5357	1440.55	down	down	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20230516	800	825	762.6	790	244	790	down	down	correct
505355.BSE	Nesco Limited	20230516	589	599.2	588.5	594.05	3126	594.05	up	down	incorrect
505358.BSE	Integra Engineering India Limited	20230516	157.95	160	153	156.8	27200	156.8	down	down	correct
505368.BSE	Revathi Equipment Limited	20230516	1379.9	1416	1379.9	1385	110	1385	up	up	correct
505509.BSE	Responsive Industries Limited	20230516	156.85	163.75	155.25	158.5	10323	158.5	up	up	correct
505523.BSE	Maharashtra Corporation Limited	20230516	1.25	1.27	1.25	1.26	150535	1.26	up	up	correct
505714.BSE	Gabriel India Limited	20230516	174.65	174.65	169.15	170.65	28975	170.65	down	down	correct
505533.BSE	Westlife Development Limited	20230516	752.05	765.5	752	758.8	19697	758.8	up	up	correct
505590.BSE	SVP Global Ventures Limited	20230516	14.55	15	14.26	14.87	11150	14.87	up	down	incorrect
505650.BSE	Skyline Millars Limited	20230516	11.1	11.7	11.1	11.7	19102	11.7	up	up	correct
505681.BSE	Bimetal Bearings Limited	20230516	435.2	452	430.5	442.6	638	442.6	up	up	correct
505693.BSE	La Tim Metal & Industries Limited	20230516	9.98	10.5	9.9	10.32	43132	10.32	up	up	correct
505700.BSE	Elecon Engineering Company Limited	20230516	527.85	536	509.95	534.05	71293	534.05	up	up	correct
505712.BSE	Him Teknoforge Limited	20230516	87.48	87.48	83	85.83	4974	85.83	down	down	correct
505720.BSE	Hercules Hoists Limited	20230516	242.95	248	239.15	243.9	28244	243.9	up	down	incorrect
505726.BSE	IFB Industries Limited	20230516	818.95	820.45	812.4	814.45	16516	814.45	down	down	correct
505729.BSE	Singer India Limited	20230516	79	80.96	79	79.83	39707	79.83	up	down	incorrect
505737.BSE	International Combustion (India) Limited	20230516	525.1	525.1	465	484.5	7337	484.5	down	down	correct
505750.BSE	Jost's Engineering Company Limited	20230516	280.7	280.7	268	269.15	1058	269.15	down	down	correct
505790.BSE	Schaeffler India Limited	20230516	2795.1	2811.9	2778.35	2800.45	1555	2800.45	up	down	incorrect
505800.BSE	Rane Holdings Limited	20230516	904.95	912	897	900	1665	900	down	down	correct
505827.BSE	SNL Bearings Limited	20230516	276	283.95	276	276.95	343	276.95	up	up	correct
505840.BSE	Jaipan Industries Limited	20230516	33.5	33.5	29.57	30.1	4388	30.1	down	down	correct
505850.BSE	Mangal Credit & Fincorp Ltd	20230516	117.95	117.95	111.5	112.65	10628	112.65	down	down	correct
505854.BSE	TRF Limited	20230516	164.85	165.05	163.55	163.85	792	163.85	down	down	correct
505872.BSE	WPIL Limited	20230516	2953.3	2985	2804.2	2804.2	8320	2804.2	down	down	correct
505890.BSE	Kennametal India Limited	20230516	2389.15	2393.1	2302.55	2320.45	893	2320.45	down	down	correct
505893.BSE	Hindustan Hardy Limited	20230516	282	293.65	280.1	282.95	1357	282.95	up	down	incorrect
505978.BSE	Triton Valves Limited	20230516	1508	1508	1400	1432.8	2112	1432.8	down	down	correct
506022.BSE	Prakash Industries Limited	20230516	56.47	62.7	56.47	59.88	276273	59.88	up	up	correct
506074.BSE	Arshiya Limited	20230516	5.9	6.21	5.85	6.21	1115154	6.21	up	up	correct
506076.BSE	Grindwell Norton Limited	20230516	1981.2	2101	1976.5	2057.15	8328	2057.15	up	up	correct
506079.BSE	Lakshmi Precision Screws Limited	20230516	4.51	4.55	4.51	4.55	85	4.55	up	up	correct
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230516	79.75	80.8	78.15	80	369	80	up	up	correct
506109.BSE	Genesys International Corporation Limited	20230516	337.95	337.95	315.3	319.8	731	319.8	down	down	correct
506146.BSE	Visagar Polytex Limited	20230516	0.89	0.9	0.89	0.9	39540	0.9	up	up	correct
506184.BSE	Kanani Industries Limited	20230516	8.86	8.95	8.7	8.95	98887	8.95	up	up	correct
506194.BSE	Arihant Superstructures Limited	20230516	223.6	223.6	209.75	213.8	71524	213.8	down	up	incorrect
506197.BSE	Bliss GVS Pharma Limited	20230516	75	77.3	74.9	75.72	18998	75.72	up	up	correct
506222.BSE	INEOS Styrolution India Limited	20230516	809.55	817.95	808.4	814.35	1106	814.35	up	up	correct
506235.BSE	Alembic Limited	20230516	69.34	73.52	69.34	70.62	69904	70.62	up	up	correct
506248.BSE	Amines & Plasticizers Limited	20230516	83	83.35	81.5	81.95	1498	81.95	down	down	correct
506260.BSE	Anuh Pharma Limited	20230516	91	94.9	90.7	93.63	46576	93.63	up	up	correct
506261.BSE	Modison Metals Limited	20230516	74	75.5	72.85	73.13	16248	73.13	down	down	correct
506285.BSE	Bayer CropScience Limited	20230516	4131.05	4160	4120	4131.3	469	4131.3	up	up	correct
506365.BSE	Chemo Pharma Laboratories Limited	20230516	40.22	40.22	36.5	36.5	329	36.5	down	down	correct
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230516	282.75	287.75	280.05	285.65	2662	285.65	up	down	incorrect
506480.BSE	GOCL Corporation Limited	20230516	325	325	314.9	315.5	879	315.5	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20230516	7.05	7.1	6.71	6.94	15089	6.94	down	down	correct
506522.BSE	J. L. Morison (India) Limited	20230516	1994.6	2019.95	1985.05	2010	151	2010	up	up	correct
506528.BSE	Keltech Energies Limited	20230516	1423.35	1423.35	1423.35	1423.35	846	1423.35
506530.BSE	Kemp and Company Limited	20230516	715	715	715	715	8	715
506532.BSE	Nitta Gelatin India Limited	20230516	803.25	824	803.25	814	4051	814	up	up	correct
506590.BSE	Phillips Carbon Black Limited	20230516	132.65	134	128.2	129	422355	129	down	down	correct
506605.BSE	Polychem Limited	20230516	1290	1294	1200.2	1222.4	406	1222.4	down	down	correct
506642.BSE	Sadhana Nitro Chem Limited	20230516	129.8	138.45	129	133.4	90424	133.4	up	up	correct
506655.BSE	Sudarshan Chemical Industries Limited	20230516	391	396.85	391	395.7	10750	395.7	up	up	correct
506687.BSE	Transpek Industry Limited	20230516	1840.05	1884.95	1829.95	1830.1	3254	1830.1	down	down	correct
506690.BSE	Unichem Laboratories Limited	20230516	376.1	377.25	374.3	375.3	1801	375.3	down	down	correct
506734.BSE	Mysore Petro Chemicals Limited	20230516	113.8	115.2	112.5	115	861	115	up	up	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230516	52	53.89	52	52.62	4668	52.62	up	up	correct
506820.BSE	AstraZeneca Pharma India Limited	20230516	3342.2	3342.45	3280	3288.45	184	3288.45	down	down	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20230516	71.49	71.7	70.2	70.5	555415	70.5	down	down	correct
506858.BSE	Gujarat Petrosynthese Limited	20230516	34.11	34.15	34.11	34.15	153	34.15	up	down	incorrect
506879.BSE	Gujarat Themis Biosyn Limited	20230516	794.95	820	790	804.85	17051	804.85	up	up	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20230516	64.84	64.84	61.05	61.6	7915	61.6	down	down	correct
506919.BSE	Makers Laboratories Limited	20230516	110.7	111	107.6	110.35	986	110.35	down	up	incorrect
506981.BSE	Blue Chip Tex Industries Limited	20230516	141.5	141.7	137	137.1	1116	137.1	down	down	correct
507155.BSE	Jagatjit Industries Limited	20230516	97	99.94	96.1	98.82	3317	98.82	up	down	incorrect
507180.BSE	Kesar Enterprises Limited	20230516	75.02	75.4	73.15	74.56	816	74.56	down	down	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20230516	9.29	9.29	8.75	8.75	4234	8.75	down	down	correct
507488.BSE	G.M. Breweries Limited	20230516	568.55	569	563.9	565.85	2066	565.85	down	down	correct
507490.BSE	Rana Sugars Limited	20230516	22.55	23.14	22.35	22.46	129307	22.46	down	up	incorrect
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230516	17.1	17.1	15.21	16.21	53135	16.21	down	down	correct
507514.BSE	Som Distilleries & Breweries Limited	20230516	180	181.45	176.55	177.2	48806	177.2	down	down	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230516	359	359.35	351.2	354.4	4913	354.4	down	down	correct
507552.BSE	Foods and Inns Limited	20230516	155.7	155.7	146.4	149.85	176163	149.85	down	down	correct
507580.BSE	IVP Limited	20230516	174.9	193.2	173	184.55	7112	184.55	up	up	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230516	126.05	132.6	126.05	130.35	8952	130.35	up	down	incorrect
507621.BSE	Milkfood Limited	20230516	605.9	630	602.1	602.9	467	602.9	down	down	correct
507645.BSE	Polson Limited	20230516	11699.8	11699.8	11302	11599	6	11599	down	down	correct
507685.BSE	Wipro Limited	20230516	387	388.75	386.35	386.8	215506	386.8	down	down	correct
507690.BSE	Orient Beverages Limited	20230516	130	136.55	129.75	136.55	19328	136.55	up	up	correct
507717.BSE	Dhanuka Agritech Limited	20230516	659	670	645.95	665.8	5732	665.8	up	up	correct
507747.BSE	TTK Healthcare Limited	20230516	1217.9	1230.25	1209	1210.5	1545	1210.5	down	down	correct
507753.BSE	TGV SRAAC Limited	20230516	116	116.7	113.05	113.6	175629	113.6	down	up	incorrect
507759.BSE	Lime Chemicals Limited	20230516	21.5	22.25	21.3	22.06	4874	22.06	up	down	incorrect
507779.BSE	Kanpur Plastipack Limited	20230516	86.85	87.65	85.65	87.65	483	87.65	up	up	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230516	110.75	111.45	107.5	111.45	432	111.45	up	up	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230516	338.1	347	338.1	344.4	3543	344.4	up	up	correct
507813.BSE	National Oxygen Limited	20230516	83.95	86	83	85.4	1251	85.4	up	up	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230516	76.4	76.4	73.09	73.39	27984	73.39	down	down	correct
507815.BSE	Gillette India Limited	20230516	4509.95	4509.95	4435.45	4458.2	462	4458.2	down	down	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20230516	145	145	135	136.15	366	136.15	down	down	correct
507828.BSE	Ansal Housing Limited	20230516	4.25	4.39	4.15	4.22	29040	4.22	down	down	correct
507836.BSE	Mac Charles (India) Limited	20230516	465	465	446	446.1	60	446.1	down	down	correct
507864.BSE	Pioneer Investcorp Limited	20230516	33.9	33.9	30.65	30.98	1586	30.98	down	down	correct
507872.BSE	Ashnoor Textile Mills Limited	20230516	32	32.69	32	32.43	72	32.43	up	up	correct
507878.BSE	Unitech Limited	20230516	1.45	1.48	1.4	1.42	1546571	1.42	down	up	incorrect
507880.BSE	VIP Industries Limited	20230516	628.6	650.4	628.6	641.4	5081	641.4	up	up	correct
507910.BSE	Fiberweb (India) Limited	20230516	35.35	35.35	33.65	33.84	4717	33.84	down	down	correct
507912.BSE	LKP Finance Limited	20230516	79	81.99	78.2	78.84	815	78.84	down	down	correct
507944.BSE	Bajaj Steel Industries Limited	20230516	1344	1399	1320	1330.15	23331	1330.15	down	down	correct
507948.BSE	Key Corp Limited	20230516	52	56.68	51.3	56.42	10756	56.42	up	up	correct
507960.BSE	Gujarat Hotels Limited	20230516	152.4	152.4	143.05	143.2	321	143.2	down	up	incorrect
507966.BSE	Ras Resorts and Apart Hotels Limited	20230516	32.5	35.89	32.5	32.5	104	32.5
507970.BSE	Paramount Cosmetics (India) Limited	20230516	37.5	37.5	34.34	35	3108	35	down	down	correct
507981.BSE	Jindal Hotels Limited	20230516	41	42.3	41	41.05	467	41.05	up	up	correct
507998.BSE	Simmonds Marshall Limited	20230516	39.93	39.93	37.9	38.1	14996	38.1	down	down	correct
508136.BSE	B & A Limited	20230516	284.75	284.75	268.5	271.95	4335	271.95	down	down	correct
508494.BSE	Warren Tea Limited	20230516	55.95	58	55.26	55.68	43	55.68	down	up	incorrect
508664.BSE	Best Eastern Hotels Limited	20230516	46	48.3	46	48.23	36	48.23	up	up	correct
508807.BSE	IST Limited	20230516	499	504	496.2	504	113	504	up	up	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20230516	4600.05	4637.6	4541.25	4551.65	9173	4551.65	down	up	incorrect
508905.BSE	SMIFS Capital Markets Limited	20230516	41.99	41.99	41.97	41.97	110	41.97	down	down	correct
508906.BSE	Everest Industries Limited	20230516	821	844.5	821	831.95	2030	831.95	up	up	correct
508918.BSE	Greycells Education Limited	20230516	29.4	29.4	29.35	29.35	302	29.35	down	down	correct
508941.BSE	Panasonic Carbon India Co. Limited	20230516	366	369.8	363.1	366.2	1742	366.2	up	down	incorrect
508954.BSE	Finkurve Financial Services Limited	20230516	82	90	82	89.99	19306	89.99	up	up	correct
508969.BSE	Sulabh Engineers & Services Limited	20230516	3.57	3.57	3.43	3.52	22893	3.52	down	up	incorrect
508989.BSE	Navneet Education Limited	20230516	116	116	113	114.95	20959	114.95	down	down	correct
508996.BSE	Satra Properties (India) Limited	20230516	0.71	0.72	0.68	0.72	10722	0.72	up	up	correct
509009.BSE	Ausom Enterprise Limited	20230516	60.11	61.47	59.81	60.03	285	60.03	down	down	correct
509040.BSE	Netlink Solutions (India) Limited	20230516	102.5	103.14	93.95	95.2	11510	95.2	down	down	correct
509048.BSE	Lancor Holdings Limited	20230516	33.94	35.02	33.61	34.4	71241	34.4	up	up	correct
509053.BSE	Banas Finance Limited	20230516	14.35	15.06	14.35	14.76	107696	14.76	up	down	incorrect
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230516	17.79	17.79	17.1	17.1	8063	17.1	down	down	correct
509077.BSE	Pressman Advertising Limited	20230516	86.5	88.1	84.5	85.17	9776	85.17	down	down	correct
509079.BSE	Gufic Biosciences Limited	20230516	213.05	213.05	206.35	207.3	5205	207.3	down	down	correct
509152.BSE	GRP Limited	20230516	3331.05	3550	3310	3336	111	3336	up	up	correct
509162.BSE	Indag Rubber Limited	20230516	145	151.9	142	143.2	19511	143.2	down	down	correct
509196.BSE	M M Rubber Company Limited	20230516	131.95	132	126.25	130.85	1547	130.85	down	up	incorrect
509220.BSE	PTL Enterprises Limited	20230516	32.5	32.94	32.5	32.67	5188	32.67	up	up	correct
509243.BSE	TVS Srichakra Limited	20230516	2989	3032.45	2968.85	2981.75	397	2981.75	down	down	correct
509438.BSE	Benares Hotels Limited	20230516	3793	3812.25	3701	3795.35	445	3795.35	up	up	correct
509449.BSE	Bhagawati Oxygen Limited	20230516	41.75	41.75	39.7	41	504	41	down	down	correct
509470.BSE	Bombay Oxygen Investments Limited	20230516	10996	10996	10672	10800	25	10800	down	down	correct
509472.BSE	Cravatex Limited	20230516	323.9	323.9	300.5	305	502	305	down	down	correct
509480.BSE	Berger Paints India Limited	20230516	624	633.1	610.4	612.05	164243	612.05	down	down	correct
509486.BSE	Caprihans India Limited	20230516	104.25	118	104.25	106.7	2111	106.7	up	up	correct
509488.BSE	Graphite India Limited	20230516	342.15	350	334.3	336.75	131907	336.75	down	down	correct
509525.BSE	Empire Industries Limited	20230516	700.35	714	700.35	708.35	1444	708.35	up	up	correct
AMAL.BSE	Amal Ltd	20230516	247	249.45	244	246.1	511	246.1	down	down	correct
509546.BSE	Graviss Hospitality Limited	20230516	31.85	35.45	29.34	32.18	117187	32.18	up	up	correct
509557.BSE	Garware Technical Fibres Limited	20230516	2978	2990.1	2925	2961	1016	2961	down	down	correct
509563.BSE	Garware Marine Industries Limited	20230516	9.3	9.49	9.3	9.49	3434	9.49	up	up	correct
509567.BSE	Goa Carbon Limited	20230516	524.45	540	522.8	529.45	19769	529.45	up	up	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230516	374	388.5	370	370.65	285	370.65	down	down	correct
509631.BSE	HEG Limited	20230516	1245.95	1257.35	1210.5	1214.95	27592	1214.95	down	down	correct
509635.BSE	Hindustan Composites Limited	20230516	298.05	305	295.65	303.2	751	303.2	up	down	incorrect
509709.BSE	International Conveyors Limited	20230516	57.5	57.5	54.75	55.08	9617	55.08	down	up	incorrect
509715.BSE	Jay Shree Tea & Industries Limited	20230516	87.51	89.83	87.51	88.31	3026	88.31	up	up	correct
509820.BSE	Huhtamaki India Limited	20230516	229.95	235.9	229.95	233.45	8348	233.45	up	up	correct
509835.BSE	Premier Synthetics Limited	20230516	12.25	12.88	12.25	12.85	5694	12.85	up	up	correct
509895.BSE	Hindoostan Mills Limited	20230516	212.9	212.9	200.1	203.8	199	203.8	down	up	incorrect
509930.BSE	The Supreme Industries Limited	20230516	2780	2816.35	2738.9	2771.9	2153	2771.9	down	down	correct
509966.BSE	VST Industries Limited	20230516	3297.95	3305.35	3270.4	3286.85	514	3286.85	down	up	incorrect
510245.BSE	Swasti Vinayaka Synthetics Limited	20230516	5.02	5.2	5.02	5.15	56137	5.15	up	down	incorrect
511012.BSE	Yamini Investments Company Limited	20230516	0.68	0.69	0.66	0.67	309641	0.67	down	down	correct
511066.BSE	Sakthi Finance Limited	20230516	30.05	31.25	29.5	30.6	3803	30.6	up	up	correct
511076.BSE	Sat Industries Limited	20230516	74.66	74.77	68.96	71.38	137839	71.38	down	down	correct
511108.BSE	Shiva Texyarn Limited	20230516	123.25	123.25	115.2	117.2	1894	117.2	down	up	incorrect
511116.BSE	Quadrant Televentures Limited	20230516	0.96	1	0.96	0.97	411394	0.97	up	down	incorrect
511131.BSE	Kamanwala Housing Construction Limited	20230516	8.98	8.98	8.5	8.93	2784	8.93	down	down	correct
511147.BSE	Wall Street Finance Limited	20230516	33.69	33.69	33.49	33.49	101	33.49	down	down	correct
511196.BSE	Can Fin Homes Limited	20230516	665	672.05	654.35	658.25	20548	658.25	down	down	correct
511355.BSE	India Cements Capital Limited	20230516	9.3	9.3	8.9	9.11	2178	9.11	down	down	correct
511359.BSE	Ad-Manum Finance Limited	20230516	49.8	54	49.45	49.52	337	49.52	down	down	correct
511389.BSE	Videocon Industries Limited	20230516	7.25	7.25	7.25	7.25	0	7.25
511391.BSE	Inter Globe Finance Limited	20230516	20.06	20.06	20.06	20.06	82	20.06
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230516	21.16	22	21.16	22	130	22	up	up	correct
511413.BSE	Crest Ventures Limited	20230516	175.9	175.9	174.95	175.2	27	175.2	down	down	correct
511431.BSE	Vakrangee Limited	20230516	18.03	18.19	17.61	17.76	1554813	17.76	down	down	correct
511441.BSE	Gujarat Credit Corporation Limited	20230516	22.8	22.8	21.51	22.59	324	22.59	down	down	correct
511463.BSE	Alexander Stamps and Coin Limited	20230516	17.08	17.44	16.2	16.57	14569	16.57	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230516	26.24	26.95	25.75	26.04	30477	26.04	down	down	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230516	25.49	26.2	25.01	25.99	2905	25.99	up	up	correct
511505.BSE	Capital Trust Limited	20230516	68.31	68.31	68.31	68.31	40	68.31
511509.BSE	Vivo Bio Tech Limited	20230516	23.9	23.9	22.76	23	3165	23	down	down	correct
511523.BSE	Veerhealth Care Limited	20230516	21.25	21.25	20.76	21.24	18799	21.24	down	down	correct
511525.BSE	Pan India Corporation Limited	20230516	1.85	1.94	1.85	1.88	81110	1.88	up	up	correct
511533.BSE	Sahara Housingfina Corporation Limited	20230516	47.44	47.44	45.1	46.7	569	46.7	down	down	correct
511543.BSE	GSB Finance Limited	20230516	11	11	11	11	10	11
511549.BSE	Morarka Finance Limited	20230516	118.95	124	115	118.9	13535	118.9	down	up	incorrect
511551.BSE	Monarch Networth Capital Limited	20230516	209	209.05	203.85	204	2033	204	down	down	correct
511557.BSE	Pro Fin Capital Services Ltd	20230516	1.29	1.29	1.18	1.2	430618	1.2	down	down	correct
511559.BSE	Times Guaranty Limited	20230516	56.5	56.5	55.26	56.5	146	56.5
511571.BSE	Som Datt Finance Corporation Limited	20230516	164.25	172.45	158.15	170.6	13789	170.6	up	up	correct
511593.BSE	Libord Finance Limited	20230516	6.35	6.64	6.05	6.5	9540	6.5	up	up	correct
511601.BSE	Yash Management & Satellite Ltd	20230516	15.98	17.58	15.95	16.5	2777	16.5	up	up	correct
511605.BSE	Arihant Capital Markets Limited	20230516	38.56	38.9	38	38.04	9062	38.04	down	down	correct
511609.BSE	ISL Consulting Limited	20230516	25.93	25.93	24	24.7	2629	24.7	down	down	correct
511611.BSE	DCM Financial Services Limited	20230516	4.85	5	4.74	4.75	3994	4.75	down	down	correct
511628.BSE	IM+ Capitals Limited	20230516	463.9	463.9	435	436.2	1945	436.2	down	down	correct
511658.BSE	Nettlinx Limited	20230516	98.95	101.45	93.8	94.85	6428	94.85	down	down	correct
511672.BSE	Scan Steels Limited	20230516	32.68	32.68	31	31.02	19469	31.02	down	down	correct
511676.BSE	GIC Housing Finance Limited	20230516	179.75	186.45	179.4	183.8	31598	183.8	up	up	correct
511696.BSE	Chartered Capital and Investment Limited	20230516	152	152	152	152	3	152
511714.BSE	Nimbus Projects Limited	20230516	38	41.49	38	41.49	290	41.49	up	up	correct
511724.BSE	Baid Leasing and Finance Co. Ltd	20230516	37.84	37.84	35.78	35.91	29796	35.91	down	down	correct
511726.BSE	Vipul Limited	20230516	16.5	16.56	16.32	16.32	70	16.32	down	down	correct
511728.BSE	K Z Leasing and Finance Limited	20230516	16.1	16.1	16.1	16.1	100	16.1
511736.BSE	Ushdev International Limited	20230516	1.11	1.15	1.06	1.13	118878	1.13	up	up	correct
511742.BSE	Ugro Capital Limited	20230516	209.95	210.95	190.75	192.75	46001	192.75	down	up	incorrect
511754.BSE	Shalibhadra Finance Limited	20230516	141	141	137	139.95	1183	139.95	down	down	correct
511758.BSE	Mansi Finance (Chennai) Limited	20230516	39.43	41.45	39.43	41.45	542	41.45	up	up	correct
511764.BSE	Upasana Finance Limited	20230516	31.99	31.99	29.5	31	1363	31	down	down	correct
511766.BSE	Muthoot Capital Services Limited	20230516	314.95	325.2	310.95	324.15	3593	324.15	up	up	correct
511768.BSE	Master Trust Limited	20230516	133.9	136.4	133.8	135.45	1176	135.45	up	up	correct
512018.BSE	Cni Research Limited	20230516	2.53	2.59	2.4	2.43	97034	2.43	down	down	correct
512020.BSE	Saraswati Commercial (India) Limited	20230516	2694.95	2694.95	2630.05	2690	16	2690	down	down	correct
512048.BSE	Luharuka Media & Infra Limited	20230516	3.57	3.8	3.5	3.6	215497	3.6	up	up	correct
512068.BSE	Deccan Gold Mines Limited	20230516	45.25	45.35	43.66	44.02	136489	44.02	down	down	correct
512093.BSE	Cranes Software International Limited	20230516	2.62	2.62	2.54	2.59	66157	2.59	down	down	correct
512175.BSE	Vama Industries Limited	20230516	4.79	5.05	4.78	4.8	52451	4.8	up	up	correct
512179.BSE	Sunteck Realty Limited	20230516	310.4	311.95	307.25	307.7	8773	307.7	down	down	correct
512247.BSE	Ashirwad Capital Limited	20230516	5.56	5.56	5.3	5.46	50801	5.46	down	up	incorrect
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230516	2.62	2.62	2.5	2.57	25427	2.57	down	down	correct
512267.BSE	Media Matrix Worldwide Limited	20230516	12.3	12.3	11.83	12.01	20747	12.01	down	down	correct
512279.BSE	N2N Technologies Limited	20230516	13.4	13.4	13.4	13.4	0	13.4
512289.BSE	Shirpur Gold Refinery Limited	20230516	5.02	5.02	5.02	5.02	0	5.02
512296.BSE	Bhagyanagar India Limited	20230516	51.99	51.99	48.5	48.93	2994	48.93	down	up	incorrect
512379.BSE	Cressanda Solutions Limited	20230516	27.3	27.74	26.6	26.89	647484	26.89	down	down	correct
512393.BSE	Shardul Securities Limited	20230516	92.41	92.41	92.41	92.41	100	92.41
512437.BSE	Apollo Finvest (India) Limited	20230516	581.4	595.5	561	563.75	1211	563.75	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230516	622	627	601	608.2	1752	608.2	down	down	correct
512455.BSE	Lloyds Metals and Energy Limited	20230516	333.15	340.95	325.1	330.5	138703	330.5	down	up	incorrect
512463.BSE	Shree Global Tradefin Limited	20230516	8.4	8.6	8.31	8.43	366139	8.43	up	up	correct
512477.BSE	Betex India Limited	20230516	59	62.8	59	61.35	1300	61.35	up	up	correct
512493.BSE	Garnet International Limited	20230516	58	58	53.66	57.18	9003	57.18	down	down	correct
512499.BSE	Shalimar Productions Limited	20230516	0.49	0.49	0.49	0.49	331887	0.49
512519.BSE	Donear Industries Limited	20230516	102.7	103.85	99.3	99.6	8190	99.6	down	down	correct
512527.BSE	Super Sales India Limited	20230516	802.1	850	802.1	812.25	1282	812.25	up	up	correct
512529.BSE	Sequent Scientific Limited	20230516	76.84	82.65	76.41	79.58	317155	79.58	up	down	incorrect
512531.BSE	The State Trading Corporation of India Ltd	20230516	72.8	76.4	72.8	74.99	1332	74.99	up	down	incorrect
512553.BSE	Zenith Exports Limited	20230516	86.05	86.05	86.05	86.05	1	86.05
512573.BSE	Avanti Feeds Limited	20230516	367.05	374.95	367	369.6	15691	369.6	up	up	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230516	33.06	36.99	33.06	33.53	622	33.53	up	up	correct
512608.BSE	Bhandari Hosiery Exports Limited	20230516	5	5.07	4.9	4.91	67842	4.91	down	up	incorrect
512618.BSE	RLF Limited	20230516	6.99	6.99	6.65	6.65	322	6.65	down	down	correct
512626.BSE	Orbit Exports Limited	20230516	145	146.8	142.65	146.3	1620	146.3	up	up	correct
512634.BSE	Savera Industries Limited	20230516	63	63	61.6	61.6	330	61.6	down	up	incorrect
513005.BSE	VBC Ferro Alloys Limited	20230516	36.1	38	36.1	37.96	1100	37.96	up	up	correct
513023.BSE	Nava Bharat Ventures Limited	20230516	230.2	237.45	229.4	233.9	42453	233.9	up	up	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230516	45.96	45.96	41.49	41.5	293	41.5	down	down	correct
513059.BSE	G.S. Auto International Limited	20230516	15.88	16.1	15.6	15.75	6038	15.75	down	down	correct
513063.BSE	Trans Freight Containers Limited	20230516	16.9	16.9	16.9	16.9	65	16.9
513097.BSE	Shivalik Bimetal Controls Limited	20230516	538	555.95	531	533	17882	533	down	down	correct
513119.BSE	ABC Gas (International) Limited	20230516	41.88	42.2	39.11	39.72	11018	39.72	down	down	correct
513121.BSE	Oricon Enterprises Limited	20230516	20.9	21.25	20.8	20.99	9141	20.99	up	up	correct
513252.BSE	Jay Ushin Limited	20230516	605	605	580.55	605	101	605
513349.BSE	Ajmera Realty & Infra India Limited	20230516	323.95	325.7	309.75	311.3	4448	311.3	down	up	incorrect
513353.BSE	Cochin Minerals and Rutile Limited	20230516	307.95	307.95	298	302.1	7516	302.1	down	down	correct
513361.BSE	India Steel Works Limited	20230516	1.58	1.6	1.53	1.54	731886	1.54	down	down	correct
513369.BSE	Rajkumar Forge Limited	20230516	43.99	43.99	39	40.49	2054	40.49	down	down	correct
513375.BSE	Carborundum Universal Limited	20230516	1136.05	1150.1	1127.5	1141.85	4967	1141.85	up	up	correct
513377.BSE	MMTC Limited	20230516	30.01	30.7	30.01	30.26	78433	30.26	up	up	correct
514045.BSE	BSL Limited	20230516	194.65	195.7	190.5	191.1	989	191.1	down	down	correct
513401.BSE	Ashiana Ispat Limited	20230516	36	37.75	35.1	35.54	1203	35.54	down	down	correct
513418.BSE	Smiths & Founders (India) Limited	20230516	3.87	3.87	3.45	3.49	7357	3.49	down	up	incorrect
513434.BSE	Tata Metaliks Limited	20230516	774.9	774.95	765.55	768.3	1384	768.3	down	up	incorrect
513456.BSE	Kanishk Steel Industries Limited	20230516	26.84	26.84	24.16	24.54	3915	24.54	down	down	correct
513472.BSE	Simplex Castings Limited	20230516	38.5	40.95	38.5	38.95	33459	38.95	up	up	correct
513488.BSE	Shree Steel Wire Ropes Limited	20230516	31.8	32	30.25	30.27	2780	30.27	down	down	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20230516	68	68	64.6	67.45	771	67.45	down	down	correct
513509.BSE	Kalyani Forge Limited	20230516	258.8	258.9	258.75	258.85	200	258.85	up	up	correct
513511.BSE	Panchmahal Steel Limited	20230516	140.4	140.9	138	138.6	5465	138.6	down	down	correct
513513.BSE	Aditya Ispat Limited	20230516	9.52	9.52	9.5	9.5	4	9.5	down	down	correct
513515.BSE	S.R. Industries Limited	20230516	1.67	1.74	1.67	1.74	1522	1.74	up	up	correct
513517.BSE	Steelcast Limited	20230516	520.8	521.35	507.1	507.3	1045	507.3	down	down	correct
513519.BSE	Pitti Engineering Limited	20230516	352.1	359.05	352.1	354.65	6079	354.65	up	up	correct
513528.BSE	Glittek Granites Limited	20230516	2.9	2.9	2.9	2.9	1476	2.9
513532.BSE	Pradeep Metals Limited	20230516	164	170.5	160	167.35	29813	167.35	up	up	correct
513536.BSE	Gujarat Natural Resources Limited	20230516	14.5	14.75	14.25	14.5	21572	14.5
513548.BSE	Sharda Ispat Limited	20230516	62	62	62	62	101	62
513554.BSE	Mahamaya Steel Industries Limited	20230516	64.55	67.2	64.15	66.08	7334	66.08	up	up	correct
513642.BSE	Axel Polymers Limited	20230516	41.05	42.89	41.05	42.42	269	42.42	up	up	correct
513683.BSE	NLC India Limited	20230516	85.72	87.14	85.72	86.43	104724	86.43	up	down	incorrect
513687.BSE	Spectra Industries Limited	20230516	4.7	4.7	4.7	4.7	10	4.7
513691.BSE	JMT Auto Limited	20230516	1.35	1.35	1.35	1.35	0	1.35
513693.BSE	K I C Metaliks Limited	20230516	39.9	40.8	39.52	40.01	4568	40.01	up	up	correct
513699.BSE	Solid Stone Company Limited	20230516	27.9	28.3	26.2	27.22	17198	27.22	down	down	correct
513709.BSE	Shilp Gravures Limited	20230516	97	97.97	96.25	96.44	2740	96.44	down	down	correct
513713.BSE	White Organic Agro Limited	20230516	7.8	7.8	7.49	7.58	59153	7.58	down	up	incorrect
514010.BSE	Himachal Fibres Limited	20230516	5.17	5.49	5	5.13	14855	5.13	down	down	correct
514030.BSE	Deepak Spinners Limited	20230516	253.95	253.95	247.2	250.6	8995	250.6	down	down	correct
514036.BSE	Loyal Textile Mills Limited	20230516	687.45	688.05	679.8	679.9	130	679.9	down	down	correct
514043.BSE	Himatsingka Seide Limited	20230516	88	91.48	87	87.47	49942	87.47	down	down	correct
514087.BSE	PBM Polytex Limited	20230516	89	89	85.04	86	4691	86	down	down	correct
514138.BSE	Suryalata Spinning Mills Limited	20230516	1518.35	1518.35	1475	1518.35	34170	1518.35
514142.BSE	T.T. Limited	20230516	76.9	77.8	76.05	76.05	255	76.05	down	down	correct
514162.BSE	Welspun India Limited	20230516	93.31	94.48	92.07	92.27	35715	92.27	down	down	correct
514165.BSE	Indian Acrylics Limited	20230516	13.28	14.36	11.9	14.12	4100966	14.12	up	up	correct
514171.BSE	Ceeta Industries Ltd	20230516	19.5	19.5	19.5	19.5	101	19.5
514175.BSE	Vardhman Polytex Limited	20230516	37.4	38.25	37.4	37.7	2503	37.7	up	down	incorrect
514211.BSE	Sumeet Industries Limited	20230516	3.22	3.22	3.22	3.22	0	3.22
514215.BSE	Binny Limited	20230516	289.95	291.9	285	287.5	2836	287.5	down	down	correct
514266.BSE	Zenith Fibres Limited	20230516	68.73	68.73	65	65.1	2750	65.1	down	down	correct
514272.BSE	Bhilwara Spinners Limited	20230516	37	41.8	37	40	236	40	up	up	correct
514300.BSE	Pioneer Embroideries Limited	20230516	36.5	37.05	36.35	36.4	334	36.4	down	down	correct
514302.BSE	Vippy Spinpro Limited	20230516	176.5	180.85	167.4	170.4	2230	170.4	down	up	incorrect
514322.BSE	Kamadgiri Fashion Limited	20230516	76.05	76.05	74	75.6	1894	75.6	down	down	correct
514330.BSE	One Global Service Provider Limited	20230516	30.2	30.2	29	29	12	29	down	down	correct
514332.BSE	Neo Infracon Limited	20230516	9.31	9.31	9.31	9.31	105	9.31
514412.BSE	Sarup Industries Limited	20230516	24.2	26.65	24.2	26.65	3000	26.65	up	up	correct
514418.BSE	Mangalam Organics Limited	20230516	465	468.05	455	458.05	478	458.05	down	down	correct
514428.BSE	Hindustan Adhesives Limited	20230516	224.25	224.25	215.3	220.45	3420	220.45	down	up	incorrect
514442.BSE	Sri KPR Industries Limited	20230516	19.42	19.42	18.87	19.36	377	19.36	down	down	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20230516	1579	1610	1560	1587.4	10871	1587.4	up	up	correct
514450.BSE	Mahalaxmi Rubtech Limited	20230516	254.75	256.45	251	251.4	1486	251.4	down	down	correct
514470.BSE	Winsome Textile Industries Limited	20230516	56	56.69	55.2	55.93	7571	55.93	down	down	correct
515030.BSE	Asahi India Glass Limited	20230516	486	490	470	472.55	15651	472.55	down	down	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230516	93.2	94	91.5	91.8	74825	91.8	down	down	correct
515055.BSE	Anant Raj Limited	20230516	142.35	149	141.5	146.65	115854	146.65	up	up	correct
515059.BSE	Madhusudan Industries Limited	20230516	23.34	27.89	22.9	24.14	78410	24.14	up	down	incorrect
515085.BSE	Restile Ceramics Limited	20230516	3.71	3.71	3.71	3.71	1993	3.71
515127.BSE	Ramasigns Industries Limited	20230516	3.05	3.2	2.85	3.15	31227	3.15	up	up	correct
515147.BSE	Haldyn Glass Limited	20230516	78.79	83.2	78.79	79.11	192855	79.11	up	up	correct
516003.BSE	Duroply Industries Limited	20230516	147.3	156.35	147.3	150.45	4672	150.45	up	up	correct
516016.BSE	Shreyans Industries Limited	20230516	196.15	210.1	196.15	208.95	99123	208.95	up	down	incorrect
516020.BSE	Agio Paper & Industries Limited	20230516	3.78	3.78	3.78	3.78	571	3.78
516022.BSE	Star Paper Mills Limited	20230516	172.5	177.4	172.5	173.95	525	173.95	up	down	incorrect
516064.BSE	Arrow Greentech Limited	20230516	259	270.6	256.9	270.6	11459	270.6	up	up	correct
516072.BSE	Vishnu Chemicals Limited	20230516	304.05	307.45	300.4	301	4674	301	down	down	correct
516082.BSE	N R Agarwal Industries Limited	20230516	262.5	272.3	261	266.9	1316	266.9	up	up	correct
516096.BSE	Sangal Papers Limited	20230516	142.7	142.7	139.7	139.7	1332	139.7	down	down	correct
516106.BSE	Shree Karthik Papers Limited	20230516	6.85	7.07	6.7	6.99	1818	6.99	up	up	correct
516108.BSE	The South India Paper Mills Limited	20230516	117.95	120	117.05	117.65	7329	117.65	down	down	correct
516110.BSE	Scandent Imaging Limited	20230516	11.39	11.39	11.11	11.19	40649	11.19	down	down	correct
517015.BSE	Vindhya Telelinks Limited	20230516	2069.45	2122.15	2054.25	2086.15	10063	2086.15	up	up	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20230516	404.95	404.95	383.1	385.2	2052	385.2	down	down	correct
517041.BSE	Ador Welding Limited	20230516	1164.95	1183.45	1129	1172	10248	1172	up	down	incorrect
517044.BSE	International Data Management Limited	20230516	17.9	17.9	16.2	16.48	586	16.48	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20230516	460	469.5	450.7	454	135299	454	down	down	correct
517059.BSE	Salzer Electronics Limited	20230516	333.25	340.2	332.25	333.45	19422	333.45	up	up	correct
517063.BSE	Jetking Infotrain Limited	20230516	40.7	42.3	40.6	41.06	723	41.06	up	up	correct
517096.BSE	Aplab Limited	20230516	29.43	32.5	29.43	30.01	1970	30.01	up	up	correct
517119.BSE	PCS Technology Limited	20230516	13.23	14.14	13.23	13.78	1502	13.78	up	down	incorrect
517166.BSE	SPEL Semiconductor Limited	20230516	44.4	44.9	41.45	43.09	27664	43.09	down	down	correct
517168.BSE	Subros Limited	20230516	315.8	322.85	313.85	316.6	936	316.6	up	up	correct
517201.BSE	Switching Technologies Gunther Limited	20230516	29.93	29.93	28.51	28.51	2	28.51	down	down	correct
517206.BSE	Lumax Industries Limited	20230516	1939	2010	1939	1962.25	643	1962.25	up	up	correct
517236.BSE	Calcom Vision Limited	20230516	168	177.85	168	173.2	5620	173.2	up	up	correct
517238.BSE	Dynavision Limited	20230516	152	159	152	159	59	159	up	up	correct
517246.BSE	BCC Fuba India Limited	20230516	23.67	23.67	23.5	23.67	6271	23.67
517258.BSE	Precision Electronics Limited	20230516	33	33	33	33	11	33
517264.BSE	Fine-Line Circuits Limited	20230516	57	57	54.32	54.32	1710	54.32	down	down	correct
517300.BSE	Gujarat Industries Power Company Limited	20230516	96.44	99.9	95.77	97.59	69393	97.59	up	up	correct
517330.BSE	CMI Limited	20230516	12.26	12.79	12.26	12.32	204	12.32	up	up	correct
517334.BSE	Motherson Sumi Systems Limited	20230516	78.7	79.64	77.91	78.42	324938	78.42	down	down	correct
517344.BSE	Mindteck (India) Limited	20230516	118.45	121.65	118.45	119.95	2558	119.95	up	up	correct
517354.BSE	Havells India Limited	20230516	1296.05	1302	1288	1290.8	12951	1290.8	down	down	correct
517356.BSE	ACI Infocom Limited	20230516	0.85	0.85	0.82	0.83	146734	0.83	down	down	correct
517370.BSE	Incap Limited	20230516	36.6	37.5	35.87	36.58	672	36.58	down	down	correct
517372.BSE	Gujarat Intrux Limited	20230516	170.4	170.4	157	160.15	1935	160.15	down	down	correct
517399.BSE	VXL Instruments Limited	20230516	10	10	10	10	6	10
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230516	7.19	7.19	6.93	7.01	23311	7.01	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20230516	252	256.5	238.25	249.95	13932	249.95	down	down	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230516	1067.05	1090	1060	1066.1	383	1066.1	down	up	incorrect
517429.BSE	Athena Global Technologies Limited	20230516	61.5	65	53	59.72	35028	59.72	down	down	correct
517437.BSE	Dutron Polymers Limited	20230516	135	135	130.3	131.05	288	131.05	down	down	correct
517447.BSE	R S Software (India) Limited	20230516	34.7	35	34.28	34.44	5734	34.44	down	down	correct
517449.BSE	Magna Electro Castings Limited	20230516	345	354.9	333.05	344.3	2550	344.3	down	down	correct
517467.BSE	Marsons Limited	20230516	7	7.29	6.79	6.97	25644	6.97	down	down	correct
517477.BSE	Elnet Technologies Limited	20230516	177.7	183.9	177.7	178.1	502	178.1	up	up	correct
517494.BSE	Accel Limited	20230516	13.15	13.5	13	13.1	19142	13.1	down	down	correct
517498.BSE	Websol Energy System Limited	20230516	96.48	96.48	95.05	96.48	118825	96.48
517500.BSE	Roto Pumps Limited	20230516	649	664.3	634.55	641.15	33272	641.15	down	down	correct
517506.BSE	TTK Prestige Limited	20230516	719.25	723.85	718.65	723	2439	723	up	up	correct
517522.BSE	Rajratan Global Wire Limited	20230516	770.15	780.7	770.15	776.45	12099	776.45	up	up	correct
517536.BSE	Onward Technologies Limited	20230516	401.05	402	382.35	393.4	5110	393.4	down	up	incorrect
517544.BSE	Centum Electronics Limited	20230516	779	784.7	762	772.3	1750	772.3	down	up	incorrect
517546.BSE	Alfa Transformers Limited	20230516	26	27.05	25.69	27.05	51496	27.05	up	up	correct
517554.BSE	NHC Foods Limited	20230516	43.25	44	42.01	43.71	120445	43.71	up	up	correct
517569.BSE	KEI Industries Limited	20230516	2006.1	2060	1992.5	2006.8	12214	2006.8	up	up	correct
517571.BSE	IMP Powers Limited	20230516	3.22	3.22	3.22	3.22	0	3.22
518011.BSE	Keerthi Industries Limited	20230516	136	140.85	132.15	134.1	1255	134.1	down	down	correct
518075.BSE	Suraj Products Limited	20230516	145	145	140	140.35	659	140.35	down	down	correct
518091.BSE	Anjani Portland Cement Limited	20230516	179.8	181.4	178.25	180.65	354	180.65	up	up	correct
519003.BSE	Modi Naturals Limited	20230516	234.1	237.95	231.55	232.25	1539	232.25	down	down	correct
519091.BSE	Tasty Bite Eatables Limited	20230516	10020.6	10600	9964.1	10449.65	308	10449.65	up	up	correct
519097.BSE	Ritesh International Ltd	20230516	55	57.82	53.5	54.83	6187	54.83	down	down	correct
519105.BSE	AVT Natural Products Limited	20230516	92.82	94.5	91.8	92.19	13148	92.19	down	up	incorrect
519126.BSE	Hindustan Foods Limited	20230516	590.45	597.95	583	592.15	3905	592.15	up	up	correct
519152.BSE	Vadilal Enterprises Limited	20230516	3697.45	3697.45	3443.75	3639.95	129	3639.95	down	down	correct
519216.BSE	Ajanta Soya Limited	20230516	30.49	30.49	29.55	29.73	50972	29.73	down	up	incorrect
519230.BSE	Richirich Inventures Limited	20230516	4.28	4.28	4.25	4.27	1204	4.27	down	down	correct
519262.BSE	Prima Agro Limited	20230516	23.5	25	23.5	23.51	710	23.51	up	up	correct
519285.BSE	Tarai Foods Limited	20230516	5.33	5.33	5.08	5.32	1706	5.32	down	up	incorrect
519287.BSE	Modern Dairies Limited	20230516	26.95	27	25.3	25.61	83254	25.61	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20230516	318	325	313.1	315	274	315	down	down	correct
519307.BSE	Vikas WSP Limited	20230516	1.3	1.35	1.25	1.29	60888	1.29	down	down	correct
519359.BSE	Poona Dal and Oil Industries Limited	20230516	55.49	55.49	52.12	52.31	1332	52.31	down	down	correct
519383.BSE	Anik Industries Limited	20230516	32.56	32.61	32.05	32.2	820	32.2	down	down	correct
519397.BSE	Sharat Industries Limited	20230516	63.6	64.68	58.55	59.73	18712	59.73	down	up	incorrect
519421.BSE	KSE Limited	20230516	1719	1720	1686.25	1708.95	695	1708.95	down	up	incorrect
519455.BSE	Narbada Gems and Jewellery Limited	20230516	63.88	63.89	59.85	62.36	767	62.36	down	down	correct
519457.BSE	Virat Crane Industries Limited	20230516	31.6	32.55	31.35	31.47	799	31.47	down	down	correct
519475.BSE	Chordia Food Products Limited	20230516	81.9	81.9	78	80.86	165	80.86	down	down	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230516	42.8	42.8	42.5	42.55	273	42.55	down	down	correct
519494.BSE	N.K Industries Limited	20230516	43	43.2	41.1	41.78	36	41.78	down	down	correct
519532.BSE	Asian Tea and Exports Ltd	20230516	12.24	12.24	11.86	12.13	14613	12.13	down	up	incorrect
519552.BSE	Heritage Foods Limited	20230516	192.35	192.35	188	191.4	5802	191.4	down	down	correct
519566.BSE	Simran Farms Limited	20230516	109.8	109.8	106.65	106.8	1334	106.8	down	down	correct
519600.BSE	CCL Products (India) Limited	20230516	612	612	588.05	593.05	20484	593.05	down	down	correct
519612.BSE	Mahaan Foods Limited	20230516	25.95	25.95	25.95	25.95	7	25.95
520021.BSE	Omax Autos Limited	20230516	56.85	57.9	56.06	57.05	6195	57.05	up	up	correct
520051.BSE	Jamna Auto Industries Limited	20230516	102.4	104.2	102.4	103.25	11106	103.25	up	up	correct
520059.BSE	Munjal Auto Industries Limited	20230516	44.56	45.59	44.41	45.01	16476	45.01	up	up	correct
520073.BSE	RACL Geartech Limited	20230516	975.05	1010	975.05	1000.15	1880	1000.15	up	down	incorrect
520075.BSE	Samkrg Pistons and Rings Limited	20230516	143.7	143.7	141	142.45	4612	142.45	down	down	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20230516	2327.05	2382.55	2318.25	2338.15	3068	2338.15	up	up	correct
520113.BSE	Vesuvius India Limited	20230516	2101.1	2267.25	2101.1	2267.25	15733	2267.25	up	up	correct
520119.BSE	Automotive Stampings and Assemblies Limited	20230516	329.8	333	326.3	327	786	327	down	up	incorrect
520123.BSE	ABC India Limited	20230516	71	73	70	70.96	871	70.96	down	up	incorrect
520127.BSE	Balurghat Technologies Limited	20230516	12.45	12.45	12.05	12.23	594	12.23	down	down	correct
520141.BSE	Sibar Auto Parts Limited	20230516	9.1	9.1	8.7	8.79	1216	8.79	down	down	correct
521016.BSE	Indo Count Industries Limited	20230516	154.95	168.35	154.95	164.45	94197	164.45	up	up	correct
521034.BSE	Soma Textiles & Industries Limited	20230516	23	23.84	23	23.84	19223	23.84	up	up	correct
521054.BSE	Kakatiya Textiles Limited	20230516	43.9	44.95	40.9	40.9	17320	40.9	down	down	correct
521080.BSE	Pasari Spinning Mills Limited	20230516	8.83	8.83	7.55	7.55	21602	7.55	down	down	correct
521097.BSE	Amarjothi Spinning Mills Limited	20230516	177.9	177.9	172.5	173.6	1676	173.6	down	down	correct
521113.BSE	Suditi Industries Limited	20230516	19.4	19.47	18.7	18.8	1091	18.8	down	down	correct
521141.BSE	Aditya Spinners Limited	20230516	19.05	20.37	19.01	19.61	1363	19.61	up	up	correct
522001.BSE	Cranex Limited	20230516	35.05	35.05	33.61	34.4	2234	34.4	down	down	correct
521149.BSE	Prime Urban Development India Limited	20230516	6.85	7	6.36	7	4122	7	up	up	correct
521151.BSE	Dhanlaxmi Fabrics Limited	20230516	38.26	39.7	38.26	39.62	1266	39.62	up	up	correct
521163.BSE	Zodiac Clothing Company Limited	20230516	98.5	99	96.2	96.73	2007	96.73	down	down	correct
521167.BSE	Maxgrow India Limited	20230516	1.22	1.22	1.22	1.22	0	1.22
521206.BSE	Samtex Fashions Limited	20230516	1.93	2.1	1.93	2.02	38350	2.02	up	up	correct
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230516	74.9	74.9	72	73.52	2786	73.52	down	down	correct
521226.BSE	Uniroyal Industries Limited	20230516	13.31	14	13.31	13.99	250	13.99	up	down	incorrect
521228.BSE	Tatia Global Vennture Limited	20230516	1.15	1.17	1.13	1.17	34230	1.17	up	down	incorrect
521234.BSE	Sri Nachammai Cotton Mills Limited	20230516	34.37	37	33.6	37	84	37	up	up	correct
521240.BSE	Sambandam Spinning Mills Limited	20230516	140.2	141.95	138	138.5	3943	138.5	down	down	correct
522004.BSE	Batliboi Limited	20230516	93.48	93.49	89	90.52	16938	90.52	down	up	incorrect
522005.BSE	Austin Engineering Company Limited	20230516	172	183.8	171.05	180.3	76668	180.3	up	up	correct
522014.BSE	United Drilling Tools Limited	20230516	224.05	225.05	221	223.9	258	223.9	down	down	correct
522017.BSE	Fluidomat Limited	20230516	234.7	234.7	225	227.45	4755	227.45	down	up	incorrect
522034.BSE	Shanthi Gears Limited	20230516	419.7	428	411	419.55	25961	419.55	down	down	correct
522064.BSE	Honda India Power Products Limited	20230516	2299.95	2347.05	2291.35	2309.1	2264	2309.1	up	up	correct
522073.BSE	The Hi-Tech Gears Limited	20230516	262.95	264.9	258.8	262.05	46	262.05	down	down	correct
522074.BSE	ELGI Equipments Limited	20230516	467.5	492	464.5	486.7	80907	486.7	up	up	correct
522091.BSE	United Van Der Horst Limited	20230516	134	138.2	132	134.9	2763	134.9	up	up	correct
522101.BSE	Kilburn Engineering Limited	20230516	128.55	134.95	126	133.8	277922	133.8	up	up	correct
522105.BSE	Birla Precision Technologies Limited	20230516	36.4	37	35.61	36.31	18138	36.31	down	down	correct
522108.BSE	Yuken India Limited	20230516	625.55	625.55	611.45	615.85	1479	615.85	down	up	incorrect
522122.BSE	Voith Paper Fabrics India Limited	20230516	1269.65	1270	1225	1226.8	3182	1226.8	down	down	correct
522134.BSE	Artson Engineering Limited	20230516	65.6	67	65.6	65.66	8366	65.66	up	up	correct
522152.BSE	Solitaire Machine Tools Limited	20230516	43.81	43.81	42.1	43	850	43	down	down	correct
522183.BSE	ITL Industries Limited	20230516	206	209	187.9	190.75	14020	190.75	down	down	correct
522195.BSE	Frontier Springs Limited	20230516	430	430	410	428.05	2777	428.05	down	up	incorrect
522205.BSE	Praj Industries Limited	20230516	355.7	358	346.2	347.95	61212	347.95	down	up	incorrect
522207.BSE	Rasandik Engineering Industries India Limited	20230516	81.55	81.55	77.01	77.73	2020	77.73	down	down	correct
522209.BSE	Yogi Infra Projects Limited	20230516	3.5	3.5	3.13	3.13	106	3.13	down	up	incorrect
522229.BSE	Taneja Aerospace and Aviation Limited	20230516	129.2	152.55	126.5	141.6	525959	141.6	up	up	correct
522231.BSE	Conart Engineers Limited	20230516	38.52	39.99	38.52	39.69	1286	39.69	up	down	incorrect
522241.BSE	M M Forgings Limited	20230516	894.15	900	890	899.8	529	899.8	up	up	correct
522251.BSE	Cenlub Industries Limited	20230516	263.9	263.9	255.6	257.85	3785	257.85	down	down	correct
522257.BSE	Rajoo Engineers Limited	20230516	36.7	40.3	35.75	38.98	685145	38.98	up	up	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20230516	36.5	36.5	34	35.6	506	35.6	down	down	correct
522275.BSE	GE T&D India Limited	20230516	208	218.55	208	210.4	5945	210.4	up	up	correct
522281.BSE	Ram Ratna Wires Limited	20230516	196.25	198.4	194.05	195.15	5196	195.15	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230516	34.35	35.15	33.05	33.56	8832	33.56	down	down	correct
522294.BSE	T & I Global Limited	20230516	185	188.7	177.9	182	4703	182	down	down	correct
522295.BSE	Control Print Limited	20230516	603	610.4	591.95	600	6457	600	down	down	correct
523007.BSE	Ansal Buildwell Limited	20230516	70.8	74.75	70.8	71.07	519	71.07	up	up	correct
523011.BSE	Weizmann Limited	20230516	104.6	104.65	101.2	103.55	2948	103.55	down	down	correct
523019.BSE	B.N.Rathi Securities Limited	20230516	41.48	42.29	40	41.49	10572	41.49	up	up	correct
523021.BSE	Rishi Techtex Limited	20230516	24	25.98	23.3	25.3	580	25.3	up	down	incorrect
523023.BSE	Sinclairs Hotels Limited	20230516	106.05	111	106.05	109.85	32445	109.85	up	up	correct
523025.BSE	Safari Industries (India) Limited	20230516	2649.95	2649.95	2408.2	2458.35	5049	2458.35	down	down	correct
523062.BSE	J.J. Finance Corporation Limited	20230516	18.6	19.5	17.67	19.06	249	19.06	up	up	correct
523100.BSE	Cosmo Ferrites Limited	20230516	210.25	210.25	202	206.1	10242	206.1	down	down	correct
523120.BSE	Ador Multiproducts Limited	20230516	58.49	58.49	58.45	58.45	230	58.45	down	down	correct
523127.BSE	EIH Associated Hotels Limited	20230516	490.75	515.95	487	502.35	7872	502.35	up	up	correct
523144.BSE	Medi-Caps Limited	20230516	38.68	43	38.68	40.75	12697	40.75	up	down	incorrect
523160.BSE	Morganite Crucible (India) Limited	20230516	945	981	944	964.95	5669	964.95	up	up	correct
523229.BSE	Bharat Seats Limited	20230516	98.3	101.34	96.25	100.14	37130	100.14	up	up	correct
523232.BSE	Continental Petroleums Limited	20230516	47.45	47.92	46.01	47.41	1779	47.41	down	down	correct
523248.BSE	Machino Plastics Limited	20230516	125	125	125	125	50	125
523260.BSE	Pearl Polymers Limited	20230516	21.45	22.2	21.45	21.75	7929	21.75	up	up	correct
523261.BSE	Venky's (India) Limited	20230516	1610	1629.7	1597.95	1609.15	1556	1609.15	down	down	correct
523277.BSE	GV Films Limited	20230516	0.5	0.5	0.48	0.5	1219057	0.5
523283.BSE	Superhouse Limited	20230516	249.85	251.9	248	248.7	360	248.7	down	up	incorrect
523289.BSE	Rama Vision Limited	20230516	36.73	41.5	36.73	39.35	8375	39.35	up	up	correct
523301.BSE	TCPL Packaging Limited	20230516	1567.2	1609.7	1563.15	1570.1	585	1570.1	up	up	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20230516	123.15	125.35	123.15	123.65	18854	123.65	up	up	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20230516	2002.05	2031.3	2000.1	2023.75	180	2023.75	up	down	incorrect
523329.BSE	Eldeco Housing and Industries Limited	20230516	620	629.2	602.1	618.3	555	618.3	down	down	correct
523367.BSE	DCM Shriram Limited	20230516	840.85	841.45	821.45	824.9	3188	824.9	down	down	correct
523369.BSE	DCM Shriram Industries Limited	20230516	69.98	70.8	69	69.27	6238	69.27	down	down	correct
523371.BSE	Mawana Sugars Limited	20230516	92.68	94	91.77	91.8	3679	91.8	down	down	correct
523384.BSE	Maha Rashtra Apex Corporation Limited	20230516	96.5	98.75	91.3	95.39	791	95.39	down	down	correct
523385.BSE	Nilkamal Limited	20230516	2054.75	2059.05	2048.4	2057.9	93	2057.9	up	up	correct
523391.BSE	Nahar Poly Films Limited	20230516	259.5	270.95	259.5	268.3	456	268.3	up	up	correct
523395.BSE	3M India Limited	20230516	23308.55	23355.1	23177	23224.25	63	23224.25	down	down	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230516	1107.95	1117.25	1097.7	1100.6	7501	1100.6	down	up	incorrect
523419.BSE	Tamilnadu Telecommunications Limited	20230516	6.31	6.5	6.3	6.47	3966	6.47	up	up	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20230516	887	918.8	886.85	900.75	83217	900.75	up	up	correct
523449.BSE	Sharp India Limited	20230516	61.2	62	60.02	60.54	951	60.54	down	down	correct
523465.BSE	Ind Bank Housing Limited	20230516	29.97	29.97	28.37	29.71	6238	29.71	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20230516	171.1	177	169.1	170	7253	170	down	down	correct
523483.BSE	Pacific Industries Limited	20230516	117.35	124.95	117.35	124.45	874	124.45	up	up	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230516	20.75	20.75	20.49	20.5	1654	20.5	down	up	incorrect
523519.BSE	Universal Office Automation Limited	20230516	5.2	5.2	5.2	5.2	51	5.2
523537.BSE	APM Industries Limited	20230516	52.2	55.8	50.05	52.45	116784	52.45	up	up	correct
523539.BSE	Precision Wires India Ltd	20230516	73.8	75.94	73.52	74.6	27008	74.6	up	up	correct
523550.BSE	Krypton Industries Limited	20230516	20.09	20.38	19.46	19.82	4522	19.82	down	down	correct
523558.BSE	Swiss Military Consumer Goods Limited	20230516	14	14.3	14	14.14	78803	14.14	up	up	correct
523566.BSE	Martin Burn Limited	20230516	41	42	41	42	8	42	up	up	correct
523586.BSE	Indian Toners & Developers Limited	20230516	257.85	259.95	250.25	258.65	10126	258.65	up	up	correct
523594.BSE	Kunststoffe Industries Limited	20230516	23.34	24.99	23.11	23.8	559	23.8	up	up	correct
523606.BSE	Sika Interplant Systems Limited	20230516	571.3	599.9	561.1	592.35	4535	592.35	up	up	correct
523610.BSE	ITI Limited	20230516	105.45	107.24	104.77	105.46	39615	105.46	up	up	correct
523618.BSE	Dredging Corporation of India Limited	20230516	332.55	346.5	330.95	341.9	5798	341.9	up	up	correct
523630.BSE	National Fertilizers Limited	20230516	72.16	73.52	71.25	71.5	436044	71.5	down	down	correct
523642.BSE	PI Industries Limited	20230516	3370.05	3386.4	3348.55	3352.2	3929	3352.2	down	down	correct
523648.BSE	Plastiblends India Limited	20230516	169.85	176.25	169.8	174.35	2470	174.35	up	up	correct
523650.BSE	Redex Protech Limited	20230516	57.5	58.99	56.05	58.42	1433	58.42	up	down	incorrect
523660.BSE	The Waterbase Limited	20230516	69.37	70.42	68.6	68.89	4607	68.89	down	up	incorrect
523672.BSE	Flex Foods Limited	20230516	90.35	92.58	89	90.14	7115	90.14	down	down	correct
523696.BSE	Fortis Malar Hospitals Limited	20230516	50	50.85	49.9	50	853	50
523704.BSE	Mastek Limited	20230516	1751.05	1806.1	1748.1	1795	6762	1795	up	up	correct
523708.BSE	Eimco Elecon (India) Limited	20230516	689.75	694.8	645.6	654.8	1490	654.8	down	up	incorrect
523710.BSE	Sayaji Hotels Limited	20230516	349.8	357.5	341	342.1	62	342.1	down	down	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20230516	824.9	824.9	816.1	817	1438	817	down	down	correct
523716.BSE	Ashiana Housing Limited	20230516	179.05	188.5	179.05	181.95	28373	181.95	up	up	correct
523722.BSE	Svam Software Limited	20230516	3.19	3.19	2.96	2.96	4606	2.96	down	up	incorrect
523732.BSE	Ecoboard Industries Limited	20230516	19.84	19.84	19.1	19.61	3753	19.61	down	down	correct
523736.BSE	Dhunseri Ventures Limited	20230516	253.85	253.85	245.05	245.45	2628	245.45	down	up	incorrect
523782.BSE	Mitshi India Limited	20230516	15.72	15.72	14.27	15.23	23761	15.23	down	down	correct
523792.BSE	Mazda Limited	20230516	756.75	791.45	756.75	776.35	818	776.35	up	up	correct
523796.BSE	Viceroy Hotels Limited	20230516	1.9	1.99	1.81	1.99	38654	1.99	up	up	correct
523828.BSE	Menon Bearings Limited	20230516	132.25	134.65	128.85	129.45	30810	129.45	down	down	correct
523836.BSE	Gujarat Raffia Industries Limited	20230516	27.51	29.85	27.51	29.6	81	29.6	up	up	correct
523838.BSE	Simplex Infrastructures Limited	20230516	35	35.25	34.3	34.45	1683	34.45	down	up	incorrect
523840.BSE	Innovative Tech Pack Limited	20230516	16.2	18.5	16.2	17.55	4297	17.55	up	up	correct
523842.BSE	Super Tannery Limited	20230516	7.33	7.33	7.15	7.2	13169	7.2	down	down	correct
523850.BSE	Axtel Industries Limited	20230516	272	288	270.1	276.3	9765	276.3	up	up	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230516	9.89	9.89	9.45	9.74	7001	9.74	down	down	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20230516	1661.1	1770.1	1661.1	1754	823	1754	up	up	correct
524031.BSE	Patidar Buildcon Limited	20230516	9.31	9.31	9.31	9.31	0	9.31
524037.BSE	Rama Phosphates Limited	20230516	205.45	212.8	202.9	209.7	3772	209.7	up	up	correct
524038.BSE	Venlon Enterprises Limited	20230516	4.56	5.79	4.56	5.35	5337	5.35	up	down	incorrect
524051.BSE	Polyplex Corporation Limited	20230516	1513	1555	1496.15	1505.85	24712	1505.85	down	down	correct
524075.BSE	Albert David Limited	20230516	600.4	612.25	596.55	599.95	857	599.95	down	down	correct
524080.BSE	Haryana Leather Chemicals Limited	20230516	42.7	43.8	42.7	43.8	1619	43.8	up	up	correct
524091.BSE	Acrysil Limited	20230516	602.6	608.25	596.1	601.1	1005	601.1	down	down	correct
524136.BSE	Pee Cee Cosma Sope Limited	20230516	111	115.4	109	115	475	115	up	down	incorrect
524200.BSE	Vinati Organics Limited	20230516	1960	1973	1951.75	1956	2562	1956	down	down	correct
524202.BSE	Lactose (India) Limited	20230516	48.5	48.5	46.05	46.74	1310	46.74	down	down	correct
524212.BSE	Wanbury Limited	20230516	47.6	48.78	47.33	48.78	137	48.78	up	down	incorrect
524226.BSE	Gujarat Ambuja Exports Limited	20230516	247.2	247.2	236.15	237	24895	237	down	down	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230516	105.95	107.3	105.4	105.75	220673	105.75	down	up	incorrect
524280.BSE	Kopran Limited	20230516	149.7	153.3	149.7	152.2	3727	152.2	up	up	correct
524288.BSE	Aimco Pesticides Limited	20230516	110.5	112.4	110.4	111.95	4144	111.95	up	down	incorrect
524314.BSE	Gujarat Terce Laboratories Limited	20230516	22.49	22.49	20.9	21.75	5615	21.75	down	down	correct
524324.BSE	Seya Industries Limited	20230516	23.97	23.97	23.97	23.97	7163	23.97
524330.BSE	Jayant Agro-Organics Limited	20230516	179.05	184.75	177.5	179.35	7238	179.35	up	up	correct
524336.BSE	Shree Hari Chemicals Export Limited	20230516	44.5	46.3	44	44.54	2577	44.54	up	up	correct
524342.BSE	Indo Borax & Chemicals Limited	20230516	123.95	137.9	123.95	127.2	64909	127.2	up	down	incorrect
524394.BSE	Vimta Labs Limited	20230516	369.95	373.4	365.8	367.15	4423	367.15	down	up	incorrect
524400.BSE	Ishita Drugs and Industries Limited	20230516	56	58	54.07	56.32	3397	56.32	up	down	incorrect
524404.BSE	Marksans Pharma Limited	20230516	75.6	76.55	75.2	75.55	53903	75.55	down	up	incorrect
524408.BSE	Universal Starch-Chem Allied Limited	20230516	123	128	123	128	202	128	up	up	correct
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230516	29.49	29.7	28.71	28.8	811	28.8	down	down	correct
524440.BSE	Camex Limited	20230516	24.21	24.21	24	24.01	13191	24.01	down	down	correct
524444.BSE	Evexia Lifecare Limited	20230516	2.9	3.08	2.81	2.97	5417132	2.97	up	up	correct
524470.BSE	Syncom Formulations (India) Limited	20230516	6.51	6.78	6.45	6.53	364772	6.53	up	up	correct
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20230516	360.9	360.9	356	356	52	356	down	down	correct
524488.BSE	SVC Industries Limited	20230516	2.6	2.8	2.57	2.7	35892	2.7	up	up	correct
524506.BSE	Coral Laboratories Limited	20230516	269.6	272	260	270.4	79	270.4	up	up	correct
524516.BSE	Bacil Pharma Limited	20230516	6.45	6.45	5.85	6.39	742	6.39	down	down	correct
524518.BSE	Krebs Biochemicals & Industries Limited	20230516	69.7	69.7	67	67	1351	67	down	down	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20230516	61.39	62.24	61	61.33	34713	61.33	down	up	incorrect
524522.BSE	Laffans Petrochemicals Limited	20230516	39	40	38.01	38.53	4766	38.53	down	down	correct
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230516	460.85	472.9	459.1	467.85	5684	467.85	up	up	correct
524558.BSE	Neuland Laboratories Limited	20230516	3000.1	3029.7	2913.15	2954.4	15628	2954.4	down	down	correct
524564.BSE	Gayatri BioOrganics Limited	20230516	9.35	9.5	9	9.48	111924	9.48	up	up	correct
524570.BSE	Poddar Pigments Limited	20230516	311	314.75	307.15	307.6	1926	307.6	down	down	correct
524582.BSE	Tirupati Starch and Chemicals Limited	20230516	72	72	69	69	52	69	down	up	incorrect
524592.BSE	JD Orgochem Limited	20230516	7	7.05	6.46	7.05	9862	7.05	up	up	correct
524594.BSE	Ashok Alco-Chem Limited	20230516	94.85	94.85	90.6	91.01	2760	91.01	down	up	incorrect
524598.BSE	AksharChem (India) Limited	20230516	244.9	244.9	228.1	230.9	161	230.9	down	up	incorrect
524606.BSE	Beryl Drugs Limited	20230516	15.98	15.98	13.5	15.66	31	15.66	down	down	correct
524632.BSE	Shukra Pharmaceuticals Limited	20230516	99.9	99.9	99.9	99.9	512	99.9
524634.BSE	Alufluoride Limited	20230516	327.8	328.9	318	319.15	5513	319.15	down	down	correct
524640.BSE	Archit Organosys Limited	20230516	68.6	68.6	66	66.65	53286	66.65	down	down	correct
524648.BSE	Indo Amines Limited	20230516	91.59	104.2	91.59	100.76	81224	100.76	up	up	correct
524652.BSE	Ind-Swift Limited	20230516	8.57	8.57	8.4	8.52	304	8.52	down	down	correct
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230516	4.05	4.05	3.8	3.91	37249	3.91	down	down	correct
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230516	22.85	23.78	22.85	23.29	50712	23.29	up	up	correct
524669.BSE	Hester Biosciences Limited	20230516	1801	1870	1801	1831.4	195	1831.4	up	up	correct
524687.BSE	Basant Agro Tech (India) Limited	20230516	17.01	17.4	16.9	17.02	53531	17.02	up	up	correct
524703.BSE	Sandu Pharmaceuticals Limited	20230516	59.9	59.9	52.1	55.42	2083	55.42	down	up	incorrect
524709.BSE	NACL Industries Limited	20230516	87	87	84.2	84.86	7966	84.86	down	down	correct
524711.BSE	Vista Pharmaceuticals Limited	20230516	9.14	9.77	8.86	9.17	31581	9.17	up	up	correct
524717.BSE	Titan Biotech Limited	20230516	240.8	240.8	232.65	236.2	10267	236.2	down	down	correct
524727.BSE	Span Divergent Limited	20230516	16.25	16.25	16.2	16.2	200	16.2	down	down	correct
524731.BSE	Jenburkt Pharmaceuticals Limited	20230516	727.35	729.8	694.2	706.45	1410	706.45	down	up	incorrect
524735.BSE	Hikal Limited	20230516	297.05	301.35	294.75	296.1	7054	296.1	down	down	correct
524742.BSE	Caplin Point Laboratories Limited	20230516	723.2	723.2	708	718.65	15026	718.65	down	down	correct
524748.BSE	Link Pharma Chem Limited	20230516	39.1	41.99	39	39.34	3100	39.34	up	up	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20230516	23.03	26.28	23.03	23.41	801	23.41	up	up	correct
524774.BSE	NGL Fine-Chem Limited	20230516	1571.05	1740	1571.05	1629.3	4563	1629.3	up	up	correct
524790.BSE	Everest Organics Limited	20230516	104.5	104.5	100.6	102.9	1286	102.9	down	up	incorrect
524804.BSE	Aurobindo Pharma Limited	20230516	615	647.9	613.2	642.05	111738	642.05	up	up	correct
524808.BSE	Phyto Chem (India) Limited	20230516	36.1	36.1	34.3	35.85	680	35.85	down	down	correct
524816.BSE	NATCO Pharma Limited	20230516	633	640.1	621.5	624.45	5030	624.45	down	up	incorrect
524818.BSE	Dynamic Industries Limited	20230516	66.5	66.5	62.25	62.56	2168	62.56	down	down	correct
524820.BSE	Panama Petrochem Limited	20230516	305.4	315	301.75	306.3	7319	306.3	up	up	correct
524824.BSE	Bal Pharma Limited	20230516	83.01	84.7	82.05	83.96	1048	83.96	up	up	correct
524828.BSE	BDH Industries Limited	20230516	129.15	133.5	129.15	133.05	2177	133.05	up	up	correct
526001.BSE	Jauss Polymers Limited	20230516	4.69	4.69	4.47	4.47	2502	4.47	down	down	correct
526025.BSE	Globus Power Generation Limited	20230516	12.7	13	12.7	13	12299	13	up	up	correct
526043.BSE	Polymechplast Machines Limited	20230516	62.9	64.9	62.4	62.4	4340	62.4	down	down	correct
526073.BSE	Galaxy Bearings Limited	20230516	1176	1176	1140	1163.55	1618	1163.55	down	down	correct
526093.BSE	Sathavahana Ispat Limited	20230516	2.28	2.28	2.28	2.28	0	2.28
526117.BSE	Shervani Industrial Syndicate Limited	20230516	456	456	420	430	101	430	down	down	correct
526133.BSE	Supertex Industries Limited	20230516	10.95	10.95	10.3	10.36	1631	10.36	down	down	correct
526137.BSE	Shetron Limited	20230516	71.85	71.85	65.05	66.42	8419	66.42	down	down	correct
526139.BSE	Transgene Biotek Limited	20230516	3.4	3.4	3.4	3.4	75733	3.4
526143.BSE	MPL Plastics Limited	20230516	14.55	14.94	14.28	14.52	6990	14.52	down	down	correct
526159.BSE	Nikhil Adhesives Limited	20230516	139.1	142.7	135.65	137.65	29166	137.65	down	down	correct
526161.BSE	Spenta International Limited	20230516	145	145	140.6	145	1617	145
526169.BSE	Multibase India Limited	20230516	191	193.95	186.8	187.85	3229	187.85	down	down	correct
526179.BSE	Ludlow Jute & Specialities Limited	20230516	82.74	82.74	81.85	82.26	1123	82.26	down	down	correct
526187.BSE	Ashram Online.com Limited	20230516	4.19	4.35	4.19	4.35	274	4.35	up	up	correct
526217.BSE	Hitech Corporation Limited	20230516	181.25	188.5	181.25	184.5	1531	184.5	up	up	correct
526225.BSE	Bloom Dekor Limited	20230516	10.45	10.47	10.45	10.47	1231	10.47	up	up	correct
526227.BSE	Filatex India Limited	20230516	37.49	38.4	36.8	37.52	74472	37.52	up	up	correct
526241.BSE	Amrapali Industries Limited	20230516	12.85	12.85	12.1	12.11	4806	12.11	down	down	correct
526247.BSE	Premier Explosives Limited	20230516	431.95	437.1	429.65	433.9	1103	433.9	up	up	correct
526263.BSE	Mold-Tek Technologies Limited	20230516	313.2	317.95	308.45	311.2	25060	311.2	down	down	correct
526301.BSE	Medinova Diagnostic Services Limited	20230516	25.2	25.36	24	25.36	2146	25.36	up	up	correct
526315.BSE	Divyashakti Granites Limited	20230516	76.31	80.97	76.31	77.26	3029	77.26	up	down	incorrect
526335.BSE	Shreyas Intermediates Limited	20230516	9.3	9.3	8.75	8.75	1278	8.75	down	down	correct
526355.BSE	Duropack Limited	20230516	109	114.9	108	113.05	2167	113.05	up	down	incorrect
526365.BSE	Swarnsarita Gems Limited	20230516	19.95	20.27	19.59	19.89	7950	19.89	down	down	correct
526381.BSE	Patel Integrated Logistics Limited	20230516	12.82	13.84	12.82	13.35	44894	13.35	up	down	incorrect
526397.BSE	Alphageo (India) Limited	20230516	253.35	254.35	248	250.25	954	250.25	down	down	correct
526407.BSE	Ritesh Properties and Industries Ltd	20230516	47.35	48.33	45	46.73	32632	46.73	down	down	correct
526415.BSE	OK Play India Limited	20230516	98	99	95.25	97	37767	97	down	down	correct
526423.BSE	Kriti Industries (India) Limited	20230516	111	112	108.05	108.65	5443	108.65	down	down	correct
526433.BSE	ASM Technologies Limited	20230516	398.9	401	393.1	397.55	1877	397.55	down	down	correct
526435.BSE	Perfectpac Limited	20230516	67	67.9	66.21	67	34	67
526441.BSE	Vision Cinemas Limited	20230516	0.88	0.88	0.88	0.88	3569	0.88
526471.BSE	Winsome Breweries Limited	20230516	10.48	10.48	10.1	10.25	2465	10.25	down	down	correct
526479.BSE	Sky Industries Limited	20230516	63.11	63.9	61.7	63.37	1545	63.37	up	up	correct
526481.BSE	Phoenix International Limited	20230516	21.2	22.29	21.2	21.55	871	21.55	up	down	incorrect
526492.BSE	Rishiroop Limited	20230516	100	100	98.05	98.66	1581	98.66	down	down	correct
526500.BSE	Sterling Greenwoods Limited	20230516	33.5	35.39	33.5	33.95	46	33.95	up	down	incorrect
526506.BSE	Systematix Corporate Services Limited	20230516	205.1	207	205.1	207	10	207	up	up	correct
526519.BSE	Alpine Housing Development Corporation Limited	20230516	117	117.9	110.1	113.75	3582	113.75	down	down	correct
526525.BSE	Worldwide Leather Exports Limited	20230516	14.69	14.69	14.61	14.61	249	14.61	down	down	correct
526544.BSE	Scanpoint Geomatics Limited	20230516	9.02	9.81	9.02	9.8	3610	9.8	up	down	incorrect
526546.BSE	Choksi Laboratories Limited	20230516	41.7	44.44	41.65	43.48	9820	43.48	up	up	correct
526568.BSE	Longview Tea Company Limited	20230516	23.5	24.6	23.46	23.5	853	23.5
526574.BSE	Enterprise International Limited	20230516	15	16.86	15	16.86	526	16.86	up	up	correct
526576.BSE	Techindia Nirman Limited	20230516	8.8	9.45	8.8	9.45	142	9.45	up	up	correct
526582.BSE	TPL Plastech Limited	20230516	35.04	35.49	34.45	34.58	34097	34.58	down	down	correct
526586.BSE	Wim Plast Limited	20230516	441.05	445	440	440.2	650	440.2	down	up	incorrect
526596.BSE	Liberty Shoes Ltd	20230516	246.5	249.8	244.1	244.85	2944	244.85	down	down	correct
526608.BSE	Electrotherm (India) Limited	20230516	66.4	68.7	64.7	66.79	6672	66.79	up	up	correct
526612.BSE	Blue Dart Express Limited	20230516	5925.2	6025	5909.25	5993.35	1365	5993.35	up	up	correct
526616.BSE	National Plastic Industries Limited	20230516	40.9	42.75	40.5	40.98	11704	40.98	up	up	correct
526622.BSE	MFL India Limited	20230516	0.67	0.68	0.66	0.67	727469	0.67
526640.BSE	Royale Manor Hotels and Industries Limited	20230516	34.5	37.69	34.11	37.38	7607	37.38	up	up	correct
526650.BSE	Tourism Finance Corporation of India Limited	20230516	70.15	72.18	70.15	70.95	21187	70.95	up	up	correct
526666.BSE	Bhartiya International Limited	20230516	184.9	184.95	181.05	183	853	183	down	down	correct
526683.BSE	Hotel Rugby Limited	20230516	5.61	5.61	5.61	5.61	0	5.61
526703.BSE	Ecoplast Limited	20230516	88.6	89.9	83.7	84.32	1046	84.32	down	up	incorrect
526705.BSE	Elegant Marbles and Grani Industries Limited	20230516	119.05	121	119.05	121	218	121	up	up	correct
526707.BSE	Alchemist Limited	20230516	3.01	3.01	3.01	3.01	0	3.01
526721.BSE	Nicco Parks & Resorts Limited	20230516	113	113.25	110	110.85	3483	110.85	down	down	correct
526725.BSE	The Sandesh Limited	20230516	927.5	932.35	920	921.55	161	921.55	down	down	correct
526727.BSE	Garnet Construction Limited	20230516	16.3	16.3	15	15.36	69674	15.36	down	down	correct
526731.BSE	Bright Brothers Limited	20230516	156.8	156.8	151.2	153.95	1962	153.95	down	down	correct
526737.BSE	Corporate Courier and Cargo Limited	20230516	5.66	5.85	5.66	5.66	2392	5.66
526739.BSE	Narmada Gelatines Limited	20230516	311.2	328	311.2	315.55	20196	315.55	up	up	correct
526747.BSE	P G Foils Limited	20230516	191	191	185.25	186	2055	186	down	down	correct
526761.BSE	Howard Hotels Limited	20230516	8.46	8.46	7.67	8.44	1145	8.44	down	down	correct
526775.BSE	Valiant Communications Limited	20230516	146	160	146	155.7	2675	155.7	up	up	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230516	1538	1547	1419	1437.65	2557	1437.65	down	down	correct
526807.BSE	Seamec Limited	20230516	712.3	719.45	708.45	717.65	218	717.65	up	up	correct
526813.BSE	Raghunath International Limited	20230516	12.5	12.5	11.94	11.99	1404	11.99	down	down	correct
526817.BSE	Cheviot Company Limited	20230516	1129.55	1140.45	1110.1	1113.95	212	1113.95	down	down	correct
526821.BSE	Dai-ichi Karkaria Limited	20230516	381.6	394.95	381.55	387.6	8198	387.6	up	up	correct
526827.BSE	Spice Islands Apparels Limited	20230516	26.56	26.56	26.56	26.56	53267	26.56
526839.BSE	Shelter Infra Projects Limited	20230516	9.5	9.5	9.5	9.5	4210	9.5
526847.BSE	Ashirwad Steels & Industries Limited	20230516	25.7	25.7	24.01	24.05	4721	24.05	down	up	incorrect
526851.BSE	Arex Industries Limited	20230516	104.6	110	104.6	110	4	110	up	up	correct
526853.BSE	Bilcare Limited	20230516	44.32	45.85	44.3	44.43	13121	44.43	up	up	correct
526861.BSE	Rishi Laser Limited	20230516	28.15	28.15	26.3	27.5	5966	27.5	down	down	correct
526871.BSE	Intec Capital Limited	20230516	18	19.8	18	19.8	8	19.8	up	down	incorrect
526881.BSE	63 moons technologies limited	20230516	173.25	174.2	170	170.4	5517	170.4	down	down	correct
526899.BSE	Himalaya Food International Limited	20230516	22.84	22.99	22.68	22.84	20530	22.84
526905.BSE	Padmanabh Industries Limited	20230516	3.2	3.2	3.2	3.2	1	3.2
526921.BSE	Twentyfirst Century Management Services Limited	20230516	18.45	18.81	18.21	18.21	4882	18.21	down	down	correct
526931.BSE	Hariyana Ship Breakers Limited	20230516	61.55	68.44	61.55	63.45	2447	63.45	up	up	correct
526945.BSE	Tyroon Tea Company Limited	20230516	99	101.5	91.2	94.6	1654	94.6	down	down	correct
526947.BSE	La Opala RG Limited	20230516	372.75	398	372.75	380.65	9129	380.65	up	up	correct
526953.BSE	Venus Remedies Limited	20230516	197.65	205.65	197.05	200.1	6156	200.1	up	up	correct
526965.BSE	Gujarat Craft Industries Limited	20230516	76.55	79.95	76.05	76.8	543	76.8	up	up	correct
526971.BSE	Dhoot Industrial Finance Limited	20230516	71.59	73.95	70.25	70.5	1343	70.5	down	up	incorrect
526981.BSE	Shri Bajrang Alliance Limited	20230516	141	151.75	140	149.95	8022	149.95	up	down	incorrect
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230516	688.85	694.7	682.9	684.8	7072	684.8	down	down	correct
530005.BSE	The India Cements Limited	20230516	193.5	196.4	192.5	193.85	63260	193.85	up	down	incorrect
530007.BSE	JK Tyre & Industries Limited	20230516	196.5	202.8	196.5	198.85	81763	198.85	up	up	correct
530017.BSE	Standard Industries Limited	20230516	31.71	32.2	31.5	31.68	50294	31.68	down	down	correct
530023.BSE	The Investment Trust of India Limited	20230516	95.5	102.09	95.04	99.26	14805	99.26	up	up	correct
530043.BSE	Acknit Industries Limited	20230516	147.05	152	146.05	147.3	9736	147.3	up	up	correct
530045.BSE	Titan Securities Limited	20230516	17.09	17.09	16.75	16.95	2931	16.95	down	down	correct
530063.BSE	Yashraj Containeurs Limited	20230516	14.09	15	13.73	13.75	11046	13.75	down	down	correct
530067.BSE	CSL Finance Limited	20230516	217.05	222.75	213.85	219.45	3165	219.45	up	up	correct
530075.BSE	Selan Exploration Technology Limited	20230516	274.5	274.7	268.05	269.5	2354	269.5	down	down	correct
530077.BSE	Freshtrop Fruits Limited	20230516	106.6	115.3	106.2	113.1	22104	113.1	up	up	correct
530079.BSE	Faze Three Limited	20230516	324.8	337.3	310	326.5	15081	326.5	up	up	correct
530109.BSE	Anupam Finserv Limited	20230516	1.64	1.64	1.58	1.62	52237	1.62	down	down	correct
530111.BSE	Raj Packaging Industries Limited	20230516	51.9	53.54	44.9	50.4	3768	50.4	down	down	correct
AJIL.BSE	Atlas Jewellery India Limited	20230516	9.43	9.43	9.43	9.43	0	9.43
530119.BSE	Natraj Proteins Limited	20230516	49	49	48	48.01	1383	48.01	down	down	correct
530125.BSE	Samrat Pharmachem Limited	20230516	549.8	550	526.5	529.65	4363	529.65	down	down	correct
530129.BSE	Nile Limited	20230516	579	610	575.9	602.2	5495	602.2	up	up	correct
530131.BSE	Udaipur Cement Works Limited	20230516	29.9	30.29	29.9	30.09	16361	30.09	up	up	correct
530133.BSE	Amco India Limited	20230516	57.99	59.99	57.1	59.65	592	59.65	up	up	correct
530139.BSE	Kreon Finnancial Services Limited	20230516	37.55	40.99	37.4	39.34	1828	39.34	up	up	correct
530145.BSE	Kisan Mouldings Limited	20230516	9.7	9.97	9.2	9.77	7520	9.77	up	up	correct
530151.BSE	Vijay Textiles Limited	20230516	27.02	27.99	26.5	26.96	6611	26.96	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20230516	139	139	125.55	126.9	19135	126.9	down	down	correct
530169.BSE	Mohit Paper Mills Limited	20230516	19	19	18	18.94	2418	18.94	down	down	correct
530175.BSE	Odyssey Technologies Limited	20230516	81.94	81.94	77.1	81.94	133765	81.94
530185.BSE	Surat Textile Mills Limited	20230516	9	10.12	8.81	9.61	3315570	9.61	up	up	correct
530187.BSE	Atharv Enterprises Limited	20230516	2.5	2.67	2.5	2.67	10787	2.67	up	down	incorrect
530201.BSE	Kallam Textiles Limited	20230516	10.11	10.13	9.85	9.95	27427	9.95	down	down	correct
530207.BSE	Brawn Biotech Limited	20230516	16.9	16.9	16.79	16.79	36	16.79	down	down	correct
530215.BSE	Kings Infra Ventures Limited	20230516	111	111	108.25	109.95	8016	109.95	down	down	correct
530233.BSE	Auro Laboratories Limited	20230516	69.37	69.37	67.06	67.81	8429	67.81	down	down	correct
530235.BSE	KJMC Financial Services Limited	20230516	35.99	37.87	35.99	36	455	36	up	down	incorrect
530245.BSE	Aryaman Financial Services Limited	20230516	148.8	148.8	134.8	136	817	136	down	down	correct
530259.BSE	Inter State Oil Carrier Limited	20230516	26.79	26.9	25.61	26.79	3605	26.79
530263.BSE	Global Capital Markets Limited	20230516	1.58	1.58	1.44	1.45	2040196	1.45	down	down	correct
530265.BSE	Sainik Finance & Industries Limited	20230516	24.85	24.85	23.16	23.37	20	23.37	down	down	correct
530299.BSE	Kothari Products Limited	20230516	119.9	119.9	115.05	115.1	1273	115.1	down	down	correct
530305.BSE	Piccadily Agro Industries Limited	20230516	46.5	46.5	46.15	46.28	60500	46.28	down	down	correct
530309.BSE	Chandra Prabhu International Ltd	20230516	25.6	25.6	24.6	25.06	10774	25.06	down	down	correct
530315.BSE	Hindustan Tin Works Limited	20230516	98.01	100.4	97	99.1	2833	99.1	up	down	incorrect
530317.BSE	Godavari Drugs Limited	20230516	81.43	81.43	78.1	80.47	9323	80.47	down	down	correct
530331.BSE	Premco Global Limited	20230516	362	370	360	362.7	2484	362.7	up	up	correct
530341.BSE	Mukesh Babu Financial Services Limited	20230516	84	87	78.01	84.94	1406	84.94	up	up	correct
530355.BSE	Asian Energy Services Limited	20230516	101.16	102	101.16	101.59	1224	101.59	up	down	incorrect
530367.BSE	NRB Bearings Limited	20230516	154.25	155.4	150.95	151.3	14041	151.3	down	down	correct
530369.BSE	Vamshi Rubber Limited	20230516	26	26	21.85	23	406	23	down	down	correct
530377.BSE	Nila Infrastructures Limited	20230516	5.12	5.17	5	5.09	38306	5.09	down	down	correct
530401.BSE	Vinyoflex Limited	20230516	78.36	78.36	78.3	78.36	4529	78.36
530405.BSE	Jindal Capital Limited	20230516	23.3	23.3	22.6	22.65	2539	22.65	down	down	correct
530419.BSE	Sumedha Fiscal Services Limited	20230516	59.3	64.48	59	64.01	30794	64.01	up	up	correct
530431.BSE	Ador Fontech Limited	20230516	107	109.7	103.25	105.24	37856	105.24	down	down	correct
530427.BSE	Choksi Imaging Limited	20230516	53.7	53.8	45.5	49.33	4939	49.33	down	down	correct
530429.BSE	Ashish Polyplast Limited	20230516	19.1	19.1	18.9	18.9	1304	18.9	down	up	incorrect
530433.BSE	Shiva Global Agro Industries Limited	20230516	89.99	90	88.51	88.65	1225	88.65	down	down	correct
530449.BSE	Rungta Irrigation Limited	20230516	83.99	83.99	79.8	79.8	2428	79.8	down	down	correct
530459.BSE	Valson Industries Limited	20230516	20.5	20.98	20.5	20.98	50	20.98	up	up	correct
530461.BSE	Saboo Sodium Chloro Limited	20230516	18.25	18.3	17.62	17.72	35503	17.72	down	up	incorrect
530475.BSE	Tinna Rubber and Infrastructure Limited	20230516	515.3	590	515.3	565.5	69358	565.5	up	up	correct
530477.BSE	Vikram Thermo (India) Limited	20230516	78	79.79	77.76	79.18	16985	79.18	up	up	correct
530499.BSE	A. K. Capital Services Limited	20230516	501	501	494	498.85	223	498.85	down	up	incorrect
530517.BSE	Relaxo Footwears Limited	20230516	873.05	885.05	872.1	876.2	3796	876.2	up	up	correct
530521.BSE	Virat Industries Limited	20230516	235.95	235.95	222.4	229.4	1348	229.4	down	up	incorrect
530533.BSE	Terai Tea Company Limited	20230516	71.01	73.84	70.02	70.41	871	70.41	down	down	correct
530543.BSE	MARG Limited	20230516	3.61	3.61	3.61	3.61	0	3.61
530545.BSE	Cosco (India) Limited	20230516	179	179	172	172.5	1270	172.5	down	down	correct
530557.BSE	NCL Research & Financial Services Limited	20230516	0.41	0.41	0.4	0.4	4121682	0.4	down	down	correct
530577.BSE	Ladderup Finance Limited	20230516	20.8	20.8	18	18.18	1177	18.18	down	down	correct
530585.BSE	Swastika Investmart Limited	20230516	177	181.95	177	180.1	3649	180.1	up	up	correct
530589.BSE	Prima Plastics Limited	20230516	131	133.8	126	126.15	11216	126.15	down	down	correct
530609.BSE	Carnation Industries Limited	20230516	7.74	7.74	7.74	7.74	2200	7.74
530611.BSE	Sturdy Industries Limited	20230516	0.38	0.4	0.38	0.4	1462330	0.4	up	down	incorrect
530617.BSE	Sampre Nutritions Limited	20230516	71.81	75.75	71.81	73.81	5179	73.81	up	up	correct
530621.BSE	Akar Auto Industries Limited	20230516	79.3	79.3	76.23	76.4	15721	76.4	down	down	correct
530627.BSE	Vipul Organics Limited	20230516	113.5	115.65	111.4	113.05	20138	113.05	down	down	correct
530643.BSE	Eco Recycling Limited	20230516	121	122.8	118.05	119.9	13069	119.9	down	down	correct
530655.BSE	Goodluck India Limited	20230516	476.05	483.55	473	478	17761	478	up	up	correct
530663.BSE	Goyal Associates Limited	20230516	2.9	2.95	2.7	2.8	485120	2.8	down	down	correct
530665.BSE	Zenith Healthcare Limited	20230516	4.27	4.27	4.06	4.07	45922	4.07	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230516	85.8	88.89	83	85.12	4790	85.12	down	down	correct
530689.BSE	Lykis Limited	20230516	79.2	79.2	76	78.76	17455	78.76	down	up	incorrect
530695.BSE	Prime Property Development Corporation Limited	20230516	14.97	14.97	13.79	13.85	1325	13.85	down	up	incorrect
530697.BSE	Zenlabs Ethica Limited	20230516	49.75	49.75	45.75	47.5	12239	47.5	down	down	correct
530699.BSE	Raj Rayon Industries Limited	20230516	48.77	48.77	48.77	48.77	1745	48.77
530709.BSE	Gowra Leasing and Finance Limited	20230516	20.5	21.5	20.5	21.5	7	21.5	up	up	correct
530711.BSE	Jagan Lamps Limited	20230516	59.29	59.9	58.55	59.04	5620	59.04	down	down	correct
530715.BSE	Alps Industries Limited	20230516	1.85	1.87	1.85	1.85	40287	1.85
530755.BSE	Coral Newsprints Ltd	20230516	14.8	15.59	14.11	14.89	4798	14.89	up	up	correct
530759.BSE	Sterling Tools Limited	20230516	358	358.8	350.55	357.2	3912	357.2	down	up	incorrect
530779.BSE	Dynamic Portfolio Management & Services Limited	20230516	19.14	19.14	19.14	19.14	2250	19.14
530789.BSE	Ceejay Finance Limited	20230516	126.2	135	126.2	130.15	182	130.15	up	up	correct
530803.BSE	Bhageria Industries Limited	20230516	127	129.05	125.05	126.1	10769	126.1	down	down	correct
530809.BSE	BNR Udyog Limited	20230516	38.92	47.3	38.7	42.95	5040	42.95	up	up	correct
530813.BSE	KRBL Limited	20230516	401.25	406.7	400.75	402.35	13655	402.35	up	up	correct
530815.BSE	Refnol Resins and Chemicals Limited	20230516	83.95	83.95	79	81.99	126	81.99	down	down	correct
530821.BSE	SSPDL Limited	20230516	14.5	14.5	13.63	14.5	215	14.5
530825.BSE	Daikaffil Chemicals India Limited	20230516	26.5	27.26	26.21	27.25	2649	27.25	up	up	correct
530829.BSE	CIL Securities Limited	20230516	26.98	26.98	25.3	25.57	437	25.57	down	down	correct
530839.BSE	Clio Infotech Limited	20230516	4.51	5.25	4.51	4.75	4550	4.75	up	up	correct
530843.BSE	Cupid Limited	20230516	262.3	269.7	262.25	267.05	749	267.05	up	up	correct
530845.BSE	Sunshield Chemicals Limited	20230516	589.5	589.5	535.65	542.8	10493	542.8	down	down	correct
530871.BSE	Chembond Chemicals Limited	20230516	323.6	328.3	314.2	326.4	14422	326.4	up	up	correct
530879.BSE	Capital India Finance Limited	20230516	74.55	78.89	73.56	74.94	7441	74.94	up	up	correct
530883.BSE	Super Crop Safe Limited	20230516	5.2	5.3	5.01	5.25	3545	5.25	up	up	correct
530897.BSE	N G Industries LTD	20230516	81.02	83.95	80.8	81.5	2044	81.5	up	up	correct
530915.BSE	J. R. Foods Limited	20230516	3.81	3.81	3.81	3.81	1117	3.81
530951.BSE	Raminfo Limited	20230516	99.9	101.55	95	97.3	24404	97.3	down	down	correct
530953.BSE	Sunil Agro Foods Limited	20230516	168.9	168.9	153.7	155.45	1196	155.45	down	down	correct
530959.BSE	Diana Tea Company Limited	20230516	24	24.35	23.8	23.83	2193	23.83	down	down	correct
530961.BSE	Vikas EcoTech Limited	20230516	2.97	3.05	2.96	2.99	1260079	2.99	up	down	incorrect
530965.BSE	Indian Oil Corporation Limited	20230516	85.5	87.67	85.01	87	4536535	87	up	up	correct
530973.BSE	Alfa Ica (India) Limited	20230516	47	48.87	44.45	44.45	662	44.45	down	down	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20230516	160	168.8	160	162.2	2843	162.2	up	up	correct
530979.BSE	India Home Loan Limited	20230516	33.7	35.74	33.1	34.74	3173	34.74	up	up	correct
530991.BSE	Roopa Industries Limited	20230516	47.01	47.25	45.32	45.32	4961	45.32	down	down	correct
530997.BSE	Unique Organics Limited	20230516	40.5	40.5	37.5	38.43	851	38.43	down	down	correct
531025.BSE	Visagar Financial Services Limited	20230516	0.99	0.99	0.95	0.97	132597	0.97	down	down	correct
531041.BSE	Competent Automobiles Company Limited	20230516	223	223	216.4	223	493	223
531043.BSE	Dhanvantri Jeevan Rekha Limited	20230516	13.6	13.6	13.6	13.6	1185	13.6
531069.BSE	Vijay Solvex Limited	20230516	820	833	779	793.85	570	793.85	down	down	correct
531080.BSE	Shri Krishna Devcon Limited	20230516	24.31	24.4	23	24.4	808	24.4	up	up	correct
531082.BSE	Alankit Limited	20230516	9.4	9.73	9.27	9.64	138416	9.64	up	up	correct
531083.BSE	Nihar Info Global Limited	20230516	6.74	6.74	5.91	6	14424	6	down	up	incorrect
531091.BSE	United Credit Limited	20230516	15.07	15.81	15.07	15.1	2754	15.1	up	up	correct
531109.BSE	Ishan Dyes & Chemicals Limited	20230516	59.4	60	57.3	58.03	8632	58.03	down	down	correct
531111.BSE	Gothi Plascon India Limited	20230516	40.01	41.9	40.01	41.06	2100	41.06	up	down	incorrect
531120.BSE	Patel Engineering Limited	20230516	27.95	28.4	27.07	27.54	2528769	27.54	down	down	correct
531129.BSE	Inani Marbles and Industries Limited	20230516	21.39	21.39	19.41	20.69	18456	20.69	down	down	correct
531137.BSE	Gemstone Investments Limited	20230516	1	1.03	0.97	1.01	379932	1.01	up	down	incorrect
531146.BSE	Medicamen Biotech Limited	20230516	664.15	673.9	657.45	658.8	475	658.8	down	down	correct
531157.BSE	Organic Coatings Limited	20230516	6.29	6.29	6.29	6.29	772	6.29
531158.BSE	Catvision Limited	20230516	13	13.02	12.56	12.56	1100	12.56	down	up	incorrect
531161.BSE	ABM Knowledgeware Limited	20230516	81.93	83.95	81.75	83.52	587	83.52	up	up	correct
531163.BSE	Kemistar Corporation Limited	20230516	39.74	39.74	37	38	2141	38	down	up	incorrect
531169.BSE	SKP Securities Limited	20230516	69	69	63	68.8	145	68.8	down	up	incorrect
531173.BSE	Syschem (India) Limited	20230516	45.35	46.85	41.75	43.51	108122	43.51	down	down	correct
531190.BSE	Tavernier Resources Limited	20230516	15.9	15.9	14.63	14.63	1060	14.63	down	up	incorrect
531198.BSE	Dhanada Corporation Limited	20230516	3.43	3.43	3.4	3.4	162	3.4	down	down	correct
531201.BSE	Shilchar Technologies Limited	20230516	1895	1924.75	1870	1880.55	4654	1880.55	down	down	correct
531210.BSE	Colinz Laboratories Limited	20230516	43.2	43.2	39.33	39.33	584	39.33	down	down	correct
531212.BSE	Nalin Lease Finance Limited	20230516	34	34.69	32.18	34.65	270	34.65	up	up	correct
531215.BSE	RTS Power Corporation Limited	20230516	133.6	137.2	129	133.2	10819	133.2	down	down	correct
531223.BSE	Anjani Synthetics Limited	20230516	28	28.74	27.51	28.1	794	28.1	up	up	correct
531233.BSE	Rasi Electrodes Limited	20230516	15.5	15.86	15.04	15.43	38604	15.43	down	down	correct
531234.BSE	Victory Paper and Boards (India) Limited	20230516	100.51	105	100.51	101	105	101	up	up	correct
531241.BSE	Linc Pen & Plastics Limited	20230516	668.35	699.8	643.95	690.45	11268	690.45	up	up	correct
531246.BSE	Prima Industries Limited	20230516	15.36	16.5	15.11	16.5	1169	16.5	up	up	correct
531253.BSE	India Gelatine & Chemicals Limited	20230516	261.8	262.95	251	258.55	13589	258.55	down	down	correct
531255.BSE	Paragon Finance Limited	20230516	43.7	43.7	43.7	43.7	1733	43.7
531259.BSE	Esha Media Research Limited	20230516	3.9	3.9	3.9	3.9	0	3.9
531268.BSE	B2B Software Technologies Limited	20230516	28.49	28.49	26.7	27	4229	27	down	down	correct
531273.BSE	Radhe Developers (India) Limited	20230516	3.16	3.38	3.11	3.11	5701071	3.11	down	up	incorrect
531278.BSE	Elixir Capital Limited	20230516	43.1	43.1	39.9	41.99	1271	41.99	down	down	correct
531281.BSE	P G Industry Limited	20230516	13.25	13.25	12.01	12.21	1736	12.21	down	up	incorrect
531287.BSE	National Plastic Technologies Limited	20230516	138.95	138.95	117	130.5	7058	130.5	down	down	correct
531289.BSE	National Fittings Limited	20230516	100	100	97	97.12	8349	97.12	down	down	correct
531297.BSE	Artefact Projects Limited	20230516	54.98	54.98	53	54.48	3206	54.48	down	down	correct
531306.BSE	DHP India Limited	20230516	971.1	989.95	970	973	525	973	up	up	correct
531307.BSE	RRIL Limited	20230516	17.6	17.6	16.65	16.78	57342	16.78	down	up	incorrect
531328.BSE	Kretto Syscon Limited	20230516	0.58	0.58	0.55	0.55	617198	0.55	down	up	incorrect
531335.BSE	Zydus Wellness Limited	20230516	1567.95	1567.95	1533.85	1538.6	1564	1538.6	down	down	correct
531337.BSE	Jump Networks Limited	20230516	2.33	2.33	2.21	2.27	102321	2.27	down	down	correct
531340.BSE	Bervin Investment and Leasing Limited	20230516	37.8	37.8	34.25	34.25	409	34.25	down	down	correct
531346.BSE	Eastern Treads Limited	20230516	32.99	32.99	30.05	30.06	2755	30.06	down	down	correct
531349.BSE	Panacea Biotec Limited	20230516	118.7	119.2	118.5	118.65	2041	118.65	down	down	correct
531352.BSE	Peeti Securities Limited	20230516	22	22	21.49	21.51	1077	21.51	down	up	incorrect
531358.BSE	Choice International Limited	20230516	361.95	361.95	351	353.65	45871	353.65	down	down	correct
531359.BSE	Shriram Asset Management Company Limited	20230516	127.8	131	127.8	130.05	1028	130.05	up	up	correct
531381.BSE	Arihant Foundations & Housing Limited	20230516	36.6	38	36.05	37.88	6130	37.88	up	up	correct
531390.BSE	Upsurge Investment & Finance Ltd	20230516	35.06	36.25	35.06	35.31	4057	35.31	up	up	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230516	95.45	95.45	92.05	94.88	329	94.88	down	down	correct
531411.BSE	Tuni Textile Mills Limited	20230516	1.77	1.88	1.7	1.72	349170	1.72	down	up	incorrect
531412.BSE	Radix Industries (India) Limited	20230516	78.5	78.5	78.5	78.5	0	78.5
531416.BSE	Narendra Properties Limited	20230516	18.5	18.5	18.5	18.5	10	18.5
531417.BSE	Mega Corporation Limited	20230516	2.01	2.14	2	2.13	202638	2.13	up	down	incorrect
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230516	242.45	258.85	242.45	256.35	15508	256.35	up	up	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230516	22.5	23	22.11	22.42	6476	22.42	down	up	incorrect
531439.BSE	Goldstone Technologies Limited	20230516	58.11	62.3	58.11	60.08	2631	60.08	up	up	correct
531449.BSE	GRM Overseas Limited	20230516	198.85	198.85	195.1	195.85	5914	195.85	down	down	correct
531453.BSE	Mohit Industries Limited	20230516	15.3	16.4	15.3	15.91	3904	15.91	up	up	correct
531454.BSE	Polylink Polymers (India) Limited	20230516	20.45	20.75	20.04	20.33	1017	20.33	down	down	correct
531456.BSE	Minaxi Textiles Limited	20230516	1.74	1.74	1.7	1.7	28148	1.7	down	down	correct
531471.BSE	Duke Offshore Limited	20230516	8.38	8.38	8	8.38	835	8.38
531472.BSE	Cybele Industries Ltd	20230516	19	19	17.75	17.82	2141	17.82	down	down	correct
531494.BSE	Navkar Builders Limited	20230516	7.1	7.1	7.01	7.06	14730	7.06	down	down	correct
531499.BSE	Sybly Industries Limited	20230516	5.06	5.07	5.06	5.07	422	5.07	up	up	correct
531502.BSE	Esaar (India) Limited	20230516	6.15	6.19	5.95	5.95	21101	5.95	down	down	correct
531503.BSE	Maris Spinners Limited	20230516	43	44	42.05	42.15	1158	42.15	down	down	correct
531512.BSE	Orient Tradelink Limited	20230516	10.77	10.81	10.3	10.36	27828	10.36	down	down	correct
531518.BSE	Vikas Proppant & Granite Limited	20230516	0.59	0.59	0.59	0.59	181881	0.59
531525.BSE	Ace Software Exports Limited	20230516	21.17	21.17	18.7	20.9	425	20.9	down	down	correct
531531.BSE	Hatsun Agro Product Limited	20230516	893.95	893.95	870.7	887.85	632	887.85	down	down	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230516	17	18.45	16.95	17.94	2970	17.94	up	up	correct
531540.BSE	Maruti Infrastructure Limited	20230516	77.98	79.5	76	78.14	5996	78.14	up	up	correct
531543.BSE	Jindal Worldwide Limited	20230516	365.05	379.5	365.05	371.8	10884	371.8	up	up	correct
531591.BSE	Bampsl Securities Limited	20230516	9.89	9.89	9.5	9.52	9750	9.52	down	up	incorrect
531599.BSE	FDC Limited	20230516	297.5	299.2	291.65	294.45	11870	294.45	down	down	correct
531608.BSE	Gorani Industries Limited	20230516	174.1	174.1	163.3	166.55	789	166.55	down	up	incorrect
531609.BSE	KG Petrochem Limited	20230516	201.65	219.95	201.65	219.95	51	219.95	up	up	correct
531616.BSE	Starcom Information Technology Limited	20230516	86	88.99	86	88.99	49	88.99	up	up	correct
531624.BSE	Country Condo's Limited	20230516	3.86	3.9	3.79	3.88	3484	3.88	up	up	correct
531626.BSE	Orosil Smiths India Limited	20230516	3.77	4.25	3.26	3.76	22071	3.76	down	down	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20230516	385.95	399	384.35	394.65	3259	394.65	up	up	correct
531638.BSE	Suraj Limited	20230516	113	115.98	110	111.2	27289	111.2	down	down	correct
531642.BSE	Marico Limited	20230516	532.25	538.45	531.45	536.1	8980	536.1	up	up	correct
531648.BSE	Mahavir Industries Limited	20230516	0.91	0.91	0.91	0.91	0	0.91
531661.BSE	Hittco Tools Limited	20230516	10.9	11.26	10.36	10.99	3860	10.99	up	up	correct
531668.BSE	Vision Corporation Limited	20230516	2	2	1.85	1.88	3423	1.88	down	down	correct
531680.BSE	Mayur Leather Products Limited	20230516	7.48	7.48	7.48	7.48	3150	7.48
531688.BSE	Prithvi Exchange (India) Limited	20230516	68.1	71	67	68.09	4257	68.09	down	down	correct
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230516	374.85	375.55	363.8	366.35	1121	366.35	down	down	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230516	1443.15	1443.15	1405.85	1438.55	124	1438.55	down	down	correct
531726.BSE	Panchsheel Organics Limited	20230516	199	199.6	190	191.3	13545	191.3	down	down	correct
531727.BSE	Menon Pistons Limited	20230516	49.7	50	49	49.07	20754	49.07	down	down	correct
531737.BSE	Greencrest Financial Services Limited	20230516	0.74	0.74	0.74	0.74	122380	0.74
531739.BSE	Gennex Laboratories Limited	20230516	6.62	6.65	6.36	6.4	135398	6.4	down	down	correct
531744.BSE	Gini Silk Mills Limited	20230516	38.01	40	38.01	39.99	1240	39.99	up	up	correct
531746.BSE	Prajay Engineers Syndicate Limited	20230516	12.25	12.91	12.05	12.17	12848	12.17	down	down	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230516	0.67	0.67	0.66	0.67	1198699	0.67
531762.BSE	Unjha Formulations Limited	20230516	14.45	14.45	13.57	14.4	101	14.4	down	down	correct
531768.BSE	Poly Medicure Limited	20230516	989.95	989.95	972.5	977.05	3552	977.05	down	down	correct
531802.BSE	Prerna Infrabuild Limited	20230516	24.5	26.67	24.5	26.44	158213	26.44	up	up	correct
531813.BSE	Ganga Papers India Limited	20230516	74.06	81.79	74.06	76.81	161	76.81	up	up	correct
531814.BSE	Tirupati Sarjan Limited	20230516	9.1	9.49	9.01	9.07	16324	9.07	down	down	correct
531842.BSE	Lahoti Overseas Limited	20230516	27.22	29.65	27.22	28.41	39588	28.41	up	up	correct
531859.BSE	Oriental Veneer Products Limited	20230516	41.88	41.88	38.5	39.03	25170	39.03	down	up	incorrect
531861.BSE	Joindre Capital Services Limited	20230516	33.2	33.5	32.3	33.27	3682	33.27	up	up	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20230516	125.9	126.4	121.05	123.45	119273	123.45	down	down	correct
531867.BSE	Unitech International Limited	20230516	6.2	6.44	6.2	6.43	656	6.43	up	up	correct
531869.BSE	Sacheta Metals Limited	20230516	18.51	19.19	18.3	18.93	17547	18.93	up	up	correct
531881.BSE	Gujarat Metallic Coal & Coke Limited	20230516	17.98	18	17	17.92	2421	17.92	down	down	correct
531888.BSE	Rexnord Electronics and Controls Limited	20230516	129	133.4	128	129.9	7889	129.9	up	down	incorrect
531893.BSE	Sawaca Business Machines Limited	20230516	0.81	0.84	0.81	0.82	451728	0.82	up	up	correct
531900.BSE	CCL International Limited	20230516	30.18	30.18	30.18	30.18	13706	30.18
531909.BSE	Croissance Limited	20230516	7.39	7.39	7	7.21	305623	7.21	down	down	correct
531917.BSE	Twinstar Industries Limited	20230516	1.03	1.03	1.03	1.03	0	1.03
531921.BSE	Agarwal Industrial Corporation Limited	20230516	625.45	633.3	618.7	619.75	2315	619.75	down	down	correct
531923.BSE	Dhampure Speciality Sugars Limited	20230516	76.5	76.5	72.25	73.72	39632	73.72	down	down	correct
531950.BSE	Vertex Securities Limited	20230516	2.62	2.63	2.42	2.5	32038	2.5	down	down	correct
531952.BSE	Riba Textiles Limited	20230516	38.25	38.65	37.13	37.68	856	37.68	down	down	correct
531977.BSE	Chartered Logistics Limited	20230516	4.09	4.19	4.03	4.07	52960	4.07	down	down	correct
531978.BSE	Ambika Cotton Mills Limited	20230516	1523.4	1536	1518.05	1530.9	320	1530.9	up	up	correct
531979.BSE	Hind Aluminium Industries Limited	20230516	38.01	39.5	38.01	39.5	2390	39.5	up	up	correct
531996.BSE	Odyssey Corporation Limited	20230516	6.85	6.99	6.84	6.84	11957	6.84	down	down	correct
532001.BSE	Inducto Steels Limited	20230516	32.75	35.85	32.75	35.74	451	35.74	up	up	correct
532005.BSE	Sam Industries Limited	20230516	59.93	59.93	55.02	59.88	136	59.88	down	down	correct
532011.BSE	Pooja Entertainment and Films Limited	20230516	170.5	170.5	170.5	170.5	2	170.5
532015.BSE	Gravity (India) Limited	20230516	3.94	3.94	3.6	3.6	3420	3.6	down	down	correct
532022.BSE	Filatex Fashions Limited	20230516	12.39	12.69	11.9	12	244700	12	down	down	correct
532029.BSE	Sindhu Trade Links Limited	20230516	23.05	23.65	21.55	22.03	132434	22.03	down	down	correct
532033.BSE	Jain Studios Limited	20230516	2.65	2.65	2.65	2.65	0	2.65
532039.BSE	Zenotech Laboratories Limited	20230516	51.51	53.64	51.51	52.95	11116	52.95	up	down	incorrect
532053.BSE	Wallfort Financial Services Limited	20230516	47.15	51	47	48.55	3701	48.55	up	up	correct
532054.BSE	KDDL Limited	20230516	1117	1125.4	1089.95	1103.95	1653	1103.95	down	down	correct
532056.BSE	Adinath Exim Resources Limited	20230516	19.06	19.06	19.06	19.06	691	19.06
532067.BSE	Kilpest India Limited	20230516	444	444	426	429.5	4098	429.5	down	up	incorrect
532070.BSE	Sumuka Agro Industries Limited	20230516	90	96.3	88.26	94.83	126790	94.83	up	up	correct
532081.BSE	KSS Limited	20230516	0.19	0.19	0.19	0.19	0	0.19
532090.BSE	Vandana Knitwear Limited	20230516	2.08	2.08	1.91	1.93	29699	1.93	down	up	incorrect
532092.BSE	Sagar Productions Limited	20230516	3.58	3.58	3.58	3.58	105747	3.58
532100.BSE	Indo-City Infotech Limited	20230516	6.01	6.02	6	6	2151	6	down	down	correct
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230516	4.1	4.13	4.1	4.13	1114	4.13	up	up	correct
532123.BSE	BSEL Infrastructure Realty Limited	20230516	6.15	6.15	6.15	6.15	99202	6.15
532124.BSE	Reliable Ventures India Limited	20230516	10.98	11.37	10.18	11.03	52399	11.03	up	up	correct
532134.BSE	Bank of Baroda	20230516	185.5	188.45	183.95	186.35	1916637	186.35	up	up	correct
532141.BSE	Andhra Cements Limited	20230516	70.08	70.08	70.08	70.08	3380	70.08
532143.BSE	SKM Egg Products Export (India) Limited	20230516	171.5	173.85	160.4	164.05	32231	164.05	down	down	correct
532145.BSE	H S India Limited	20230516	12	13	12	12.6	4531	12.6	up	up	correct
532150.BSE	Indraprastha Medical Corporation Limited	20230516	85	85	83	84.03	23499	84.03	down	down	correct
532156.BSE	Vaibhav Global Limited	20230516	316.05	323.2	316.05	320.6	18959	320.6	up	up	correct
532160.BSE	Gujarat State Financial Corporation	20230516	6.63	6.68	6.35	6.64	13438	6.64	up	up	correct
532162.BSE	JK Paper Ltd	20230516	383.35	388	372	375.4	31224	375.4	down	down	correct
532163.BSE	Saregama India Limited	20230516	334.9	334.9	322.55	325.35	3112	325.35	down	down	correct
532172.BSE	Adroit Infotech Limited	20230516	23.4	23.4	21.65	21.85	8102	21.85	down	down	correct
532173.BSE	CyberTech Systems and Software Limited	20230516	129	131	126	126.95	6242	126.95	down	down	correct
532180.BSE	Dhanlaxmi Bank Limited	20230516	16.8	17.27	16.8	16.92	292481	16.92	up	down	incorrect
532209.BSE	The Jammu and Kashmir Bank Limited	20230516	56.06	56.63	55.6	55.9	163684	55.9	down	down	correct
532212.BSE	Archies Limited	20230516	19.05	20.78	19.05	20.05	12903	20.05	up	up	correct
532215.BSE	Axis Bank Ltd	20230516	917	922.2	911.95	917.75	64078	917.75	up	up	correct
532216.BSE	HB Stockholdings Limited	20230516	50.6	50.67	49.11	50.31	571	50.31	down	down	correct
532219.BSE	Energy Development Company Limited	20230516	17.35	19	17.35	17.51	23124	17.51	up	up	correct
532221.BSE	Sonata Software Limited	20230516	897	962	892	953.65	90098	953.65	up	up	correct
532230.BSE	Bengal Tea & Fabrics Limited	20230516	76.9	76.9	74.3	74.96	2233	74.96	down	down	correct
532240.BSE	India Nippon Electricals Limited	20230516	368.85	373.65	366.25	369.9	543	369.9	up	up	correct
532256.BSE	Nalwa Sons Investments Limited	20230516	2175.7	2180	2134.95	2160.75	62	2160.75	down	down	correct
532271.BSE	Cybermate Infotek Limited	20230516	2.79	2.8	2.64	2.65	243814	2.65	down	up	incorrect
532284.BSE	TCFC Finance Limited	20230516	30.9	30.9	30.03	30.69	573	30.69	down	down	correct
532285.BSE	Geojit Financial Services Limited	20230516	44.5	44.5	42.52	42.8	33239	42.8	down	down	correct
532286.BSE	Jindal Steel & Power Limited	20230516	583.95	583.95	558.9	560.2	169110	560.2	down	down	correct
532290.BSE	BLB Limited	20230516	22.25	22.25	21.28	21.58	5145	21.58	down	down	correct
532300.BSE	Wockhardt Limited	20230516	174.7	175.65	172.75	173.95	22664	173.95	down	up	incorrect
532301.BSE	Tata Coffee Limited	20230516	226.5	227.5	225.45	226.35	18920	226.35	down	down	correct
532307.BSE	Melstar Information Technologies Limited	20230516	2.09	2.2	2.09	2.2	6160	2.2	up	up	correct
532310.BSE	Shree Rama Multi-Tech Limited	20230516	11.3	11.5	11.22	11.34	10311	11.34	up	up	correct
532320.BSE	Vaarad Ventures Limited	20230516	9.8	9.98	9.02	9.5	2485	9.5	down	down	correct
532321.BSE	Cadila Healthcare Limited	20230516	519.85	522	515	516.05	9354	516.05	down	down	correct
532323.BSE	Shiva Cement Limited	20230516	47.7	49.35	47.7	48.21	114623	48.21	up	up	correct
532326.BSE	Intense Technologies Limited	20230516	65	65	63.5	63.99	286	63.99	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20230516	566.55	583.3	540.1	573.65	5473	573.65	up	up	correct
532333.BSE	HB Portfolio Limited	20230516	38.15	39.99	38.15	38.66	530	38.66	up	up	correct
532344.BSE	SoftSol India Limited	20230516	147.4	156.9	147.4	156.7	133	156.7	up	up	correct
532345.BSE	Gati Limited	20230516	119.3	121.6	118.2	118.5	25206	118.5	down	down	correct
532349.BSE	Transport Corporation of India Limited	20230516	668.75	677	668.75	670.45	5155	670.45	up	up	correct
532350.BSE	Padmalaya Telefilms Limited	20230516	2.2	2.2	2.01	2.02	5939	2.02	down	down	correct
532351.BSE	Aksh Optifibre Limited	20230516	9.09	9.09	8.89	8.98	31726	8.98	down	down	correct
532355.BSE	Picturehouse Media Limited	20230516	6.6	6.6	6.59	6.59	843	6.59	down	up	incorrect
532356.BSE	Triveni Engineering & Industries Limited	20230516	267.2	270.5	261.3	262.15	28837	262.15	down	down	correct
532362.BSE	Nagpur Power and Industries Limited	20230516	68.7	68.75	66.05	67.01	1637	67.01	down	down	correct
532369.BSE	Ramco Industries Limited	20230516	143.45	146.3	141.1	141.4	14856	141.4	down	down	correct
532370.BSE	Ramco Systems Limited	20230516	233.8	233.8	222.45	225.2	13079	225.2	down	down	correct
532372.BSE	Virinchi Limited	20230516	35.3	36.9	32.7	33.48	693851	33.48	down	down	correct
532373.BSE	WeP Solutions Limited	20230516	18.99	19.35	18.45	19.2	10542	19.2	up	up	correct
532374.BSE	Sterlite Technologies Limited	20230516	163.4	168.1	163.4	164.9	67720	164.9	up	up	correct
532376.BSE	MRO-TEK Realty Limited	20230516	57	57	56.4	57	778	57
532380.BSE	Baba Arts Limited	20230516	13.75	14	13.4	13.49	3918	13.49	down	up	incorrect
532384.BSE	Tyche Industries Limited	20230516	208	219	200	206.65	86288	206.65	down	down	correct
532386.BSE	California Software Company Limited	20230516	15.42	15.96	15.41	15.75	27410	15.75	up	up	correct
532387.BSE	Pritish Nandy Communications Ltd	20230516	39.31	39.71	39.15	39.71	518	39.71	up	up	correct
532388.BSE	Indian Overseas Bank	20230516	24.94	25.54	24.86	24.97	2089226	24.97	up	up	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20230516	219.3	242	219.3	240.45	67575	240.45	up	up	correct
532395.BSE	Axiscades Technologies Limited	20230516	314.05	327	314.05	326.1	3994	326.1	up	down	incorrect
532398.BSE	Usha Martin Education & Solutions Limited	20230516	3.61	3.79	3.61	3.77	2313	3.77	up	up	correct
532400.BSE	Birlasoft Limited	20230516	307.75	334.4	307.75	328.35	1140231	328.35	up	up	correct
532404.BSE	Saven Technologies Limited	20230516	42.28	42.28	37	37.51	20788	37.51	down	down	correct
532406.BSE	Avantel Limited	20230516	499.25	505	488	490.75	16621	490.75	down	up	incorrect
532407.BSE	MosChip Technologies Limited	20230516	63.88	64	62.5	63.3	65498	63.3	down	down	correct
532408.BSE	Megasoft Limited	20230516	34.1	34.75	33.95	34.25	3410	34.25	up	up	correct
532410.BSE	Transcorp International Limited	20230516	31	32.2	30.6	30.62	22654	30.62	down	down	correct
532419.BSE	Smartlink Holdings Limited	20230516	155.9	156.25	153.85	154.3	133	154.3	down	down	correct
532424.BSE	Godrej Consumer Products Limited	20230516	1008.8	1025	1008.8	1011.85	52361	1011.85	up	up	correct
532430.BSE	BF Utilities Limited	20230516	341	351.3	341	344.25	16109	344.25	up	down	incorrect
532435.BSE	Sanmit Infra Limited	20230516	79.5	79.5	77.02	78.21	26811	78.21	down	down	correct
532439.BSE	Olectra Greentech Limited	20230516	670.9	682	662	665.8	57156	665.8	down	down	correct
532440.BSE	MPS Limited	20230516	914.35	1082.8	910	1082.8	60005	1082.8	up	up	correct
532443.BSE	Cera Sanitaryware Limited	20230516	7154.8	7470	7150.7	7436.05	2776	7436.05	up	up	correct
532455.BSE	Shalimar Wires Industries Limited	20230516	12.4	12.7	11.85	12.34	8924	12.34	down	up	incorrect
532456.BSE	Compuage Infocom Limited	20230516	13.4	13.66	12.85	13.06	136147	13.06	down	down	correct
532457.BSE	Gulshan Polyols Limited	20230516	263.05	273.8	263.05	266	14974	266	up	down	incorrect
532459.BSE	Faze Three Autofab Limited	20230516	87	87.43	87	87.43	5777	87.43	up	up	correct
532460.BSE	Ponni Sugars (Erode) Limited	20230516	410.2	413.25	396	398.55	5179	398.55	down	down	correct
532461.BSE	Punjab National Bank	20230516	49.39	49.83	48.82	48.99	2249415	48.99	down	down	correct
532468.BSE	KAMA Holdings Limited	20230516	12689.85	12780	12600	12659.05	825	12659.05	down	down	correct
532475.BSE	Aptech Limited	20230516	429.6	437.95	427.7	428.7	7506	428.7	down	up	incorrect
532479.BSE	ISMT Limited	20230516	74.16	75.77	73.7	74.05	48077	74.05	down	up	incorrect
532481.BSE	Noida Toll Bridge Company Limited	20230516	6.95	7.15	6.95	7.03	1905	7.03	up	up	correct
532482.BSE	Granules India Limited	20230516	295	302.25	284	288	167144	288	down	down	correct
532486.BSE	Pokarna Limited	20230516	399.25	407	399.25	403.55	5066	403.55	up	down	incorrect
532488.BSE	Divi's Laboratories Limited	20230516	3262.05	3332.7	3262.05	3278.6	15620	3278.6	up	up	correct
532493.BSE	Astra Microwave Products Limited	20230516	321.1	327.9	319.5	321.6	16179	321.6	up	up	correct
532497.BSE	Radico Khaitan Limited	20230516	1107	1111.05	1096.5	1105.2	4430	1105.2	down	down	correct
532503.BSE	Rajapalayam Mills Limited	20230516	689.6	692	680	680	1827	680	down	down	correct
532507.BSE	B.A.G. Films and Media Limited	20230516	4.01	4.14	4.01	4.08	24184	4.08	up	up	correct
532508.BSE	Jindal Stainless Limited	20230516	278	282.55	278	280.15	25853	280.15	up	up	correct
532513.BSE	TVS Electronics Limited	20230516	362.2	379.75	362.2	365.75	24043	365.75	up	down	incorrect
532514.BSE	Indraprastha Gas Limited	20230516	493	495.85	484.25	485.15	65867	485.15	down	down	correct
532523.BSE	Biocon Limited	20230516	246.7	249.45	245.65	246.15	40860	246.15	down	down	correct
532524.BSE	PTC India Limited	20230516	93.6	94.95	93.2	93.46	63310	93.46	down	down	correct
532525.BSE	Bank of Maharashtra	20230516	31.29	31.9	30.93	31	969615	31	down	down	correct
532527.BSE	Ramkrishna Forgings Limited	20230516	348.95	351.5	344.2	347	35093	347	down	down	correct
532529.BSE	New Delhi Television Limited	20230516	178.75	180.75	175	175.8	29680	175.8	down	down	correct
532531.BSE	Strides Pharma Science Limited	20230516	369	376.9	369	374.75	46806	374.75	up	up	correct
532539.BSE	Minda Industries Limited	20230516	568.05	568.1	553.65	555.3	13135	555.3	down	down	correct
532543.BSE	GP Petroleums Limited	20230516	37.67	37.95	37.15	37.47	11195	37.47	down	down	correct
532548.BSE	Century Plyboards (India) Limited	20230516	578.05	583.95	566.45	575.7	6514	575.7	down	down	correct
532553.BSE	Welspun Enterprises Limited	20230516	149.05	156.85	149.05	152.4	89922	152.4	up	up	correct
532555.BSE	NTPC Limited	20230516	176.05	178	175.55	177.45	292723	177.45	up	up	correct
532604.BSE	S.A.L. Steel Limited	20230516	17.39	17.39	16.8	16.87	33728	16.87	down	down	correct
532605.BSE	JBM Auto Limited	20230516	790.6	790.6	767.65	769.7	9754	769.7	down	down	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20230516	90.59	91.6	89.8	90.01	34328	90.01	down	down	correct
532612.BSE	Indoco Remedies Limited	20230516	352	357.7	348.6	356.1	13691	356.1	up	down	incorrect
532613.BSE	VIP Clothing Limited	20230516	46.98	47.06	46.2	46.64	21122	46.64	down	down	correct
532614.BSE	Impex Ferro Tech Limited	20230516	3.15	3.3	3.03	3.3	26290	3.3	up	up	correct
532617.BSE	Jet Airways (India) Limited	20230516	56.21	57.69	56.21	57.41	13735	57.41	up	up	correct
532621.BSE	Morarjee Textiles Limited	20230516	19.25	19.38	18.81	19.16	1377	19.16	down	down	correct
532624.BSE	Jindal Photo Limited	20230516	347.45	394.3	347.45	378.75	11458	378.75	up	up	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20230516	367.1	370.5	352.05	360.15	4633	360.15	down	down	correct
532627.BSE	Jaiprakash Power Ventures Limited	20230516	5.64	5.69	5.61	5.63	10773840	5.63	down	down	correct
532628.BSE	3i Infotech Limited	20230516	32.5	32.91	31.9	32.07	50826	32.07	down	down	correct
532630.BSE	Gokaldas Exports Limited	20230516	386.25	409	385.25	399	18986	399	up	up	correct
532633.BSE	Allsec Technologies Limited	20230516	463	463	460.65	462.9	31	462.9	down	down	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230516	115	115	109.25	110.5	11710	110.5	down	down	correct
532638.BSE	Shoppers Stop Limited	20230516	701	710.55	695.65	705.2	4966	705.2	up	down	incorrect
532642.BSE	JSW Holdings Limited	20230516	4249.55	4400.05	4180.5	4194.2	385	4194.2	down	down	correct
532644.BSE	J.K. Cement Limited	20230516	3040.05	3061.85	3029.05	3048.25	1470	3048.25	up	up	correct
532645.BSE	Beeyu Overseas Limited	20230516	2.05	2.19	2.05	2.06	2464	2.06	up	up	correct
532648.BSE	Yes Bank Limited	20230516	15.85	16.12	15.82	15.91	13409650	15.91	up	up	correct
532649.BSE	Nectar Lifesciences Limited	20230516	16.95	17.6	16.95	17.15	21839	17.15	up	up	correct
532651.BSE	SPL Industries Limited	20230516	62.65	65.42	62.65	65.07	591	65.07	up	up	correct
532652.BSE	The Karnataka Bank Limited	20230516	129.75	132.25	128.5	128.65	98626	128.65	down	down	correct
532654.BSE	McLeod Russel India Limited	20230516	22.15	22.15	21.51	21.9	108818	21.9	down	up	incorrect
532656.BSE	Facor Alloys Limited	20230516	7.17	7.17	7.05	7.1	137106	7.1	down	down	correct
532659.BSE	IDFC Limited	20230516	92.68	93.48	91.33	91.5	322971	91.5	down	down	correct
532662.BSE	HT Media Limited	20230516	18.7	19.4	18.36	19.09	53329	19.09	up	up	correct
532663.BSE	Sasken Technologies Limited	20230516	819.05	826	819	819.05	333	819.05
532666.BSE	FCS Software Solutions Limited	20230516	2.18	2.25	2.18	2.22	556484	2.22	up	down	incorrect
532667.BSE	Suzlon Energy Limited	20230516	8.27	8.32	8.19	8.22	15089860	8.22	down	down	correct
532668.BSE	Aurionpro Solutions Limited	20230516	554.25	569.35	496.35	528.65	55909	528.65	down	down	correct
532670.BSE	Shree Renuka Sugars Limited	20230516	42.7	44.34	42.7	43.21	930505	43.21	up	up	correct
532673.BSE	K.M. Sugar Mills Limited	20230516	29.5	29.5	27.86	27.94	9490	27.94	down	down	correct
532683.BSE	AIA Engineering Limited	20230516	2799.9	2808.7	2759.15	2783.65	1052	2783.65	down	up	incorrect
ASYL.BSE	Advance Syntex Limited	20230516	7.4	7.8	7.39	7.61	3586	7.61	up	up	correct
532684.BSE	Everest Kanto Cylinder Limited	20230516	100	102.28	98.67	98.99	33878	98.99	down	down	correct
532686.BSE	Kernex Microsystems (India) Limited	20230516	275	275	269	274	682	274	down	down	correct
532687.BSE	Repro India Limited	20230516	549	589.3	535.5	566.5	103549	566.5	up	up	correct
532689.BSE	PVR Limited	20230516	1448	1448	1404	1435.15	49997	1435.15	down	down	correct
532692.BSE	Radha Madhav Corporation Limited	20230516	2.58	2.58	2.34	2.58	330904	2.58
532695.BSE	Celebrity Fashions Limited	20230516	14.86	14.86	14.09	14.27	3272	14.27	down	up	incorrect
532698.BSE	Nitin Spinners Limited	20230516	258.75	271	256.75	262.55	36966	262.55	up	up	correct
532699.BSE	Royal Orchid Hotels Limited	20230516	354.4	367.35	351.25	354.15	2740	354.15	down	down	correct
532700.BSE	Entertainment Network (India) Limited	20230516	126.3	126.3	123.2	125.05	602	125.05	down	down	correct
532701.BSE	Cella Space Limited	20230516	9.22	9.22	8.76	9.2	2480	9.2	down	up	incorrect
532705.BSE	Jagran Prakashan Limited	20230516	72	72.44	70.54	71.23	30888	71.23	down	down	correct
532707.BSE	Dynemic Products Limited	20230516	321.2	323.9	315.7	316.35	1201	316.35	down	down	correct
532713.BSE	Sakuma Exports Limited	20230516	12.5	12.5	12.01	12.17	38933	12.17	down	down	correct
532714.BSE	KEC International Limited	20230516	532.45	534.25	515.9	519.15	9114	519.15	down	down	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20230516	69.04	69.4	66.9	67.25	1471	67.25	down	down	correct
532717.BSE	Indo Tech Transformers Limited	20230516	203.55	206.5	202.25	202.3	298	202.3	down	down	correct
532719.BSE	B.L. Kashyap and Sons Limited	20230516	41.78	41.78	40.03	40.12	32850	40.12	down	down	correct
532721.BSE	VISA Steel Limited	20230516	11	11.23	11	11.13	1691	11.13	up	up	correct
532722.BSE	NITCO Limited	20230516	17.8	17.91	17.56	17.74	3201	17.74	down	down	correct
532725.BSE	Solar Industries India Limited	20230516	3819.8	3819.8	3726.25	3766.6	1052	3766.6	down	down	correct
532726.BSE	Gallantt Metal Limited	20230516	52.75	54.35	52.75	53.1	10125	53.1	up	up	correct
532728.BSE	Malu Paper Mills Limited	20230516	34.21	35	33.95	34.48	8995	34.48	up	up	correct
532729.BSE	Uttam Sugar Mills Limited	20230516	276	279.95	273	273.95	4581	273.95	down	down	correct
532734.BSE	Godawari Power & Ispat Limited	20230516	369.45	375.85	369.05	370.2	7720	370.2	up	up	correct
532742.BSE	Paushak Limited	20230516	7349.6	7349.6	7220	7231.2	874	7231.2	down	down	correct
532744.BSE	GTN Textiles Limited	20230516	11.71	12.59	11.41	12.33	1708	12.33	up	down	incorrect
532745.BSE	Inditrade Capital Limited	20230516	28.65	31.36	27.95	29.8	23996	29.8	up	up	correct
532748.BSE	Prime Focus Limited	20230516	81.93	81.93	78.85	80.74	12559	80.74	down	down	correct
532749.BSE	Allcargo Logistics Limited	20230516	289	292	285.15	289	25637	289
532756.BSE	Mahindra CIE Automotive Limited	20230516	450	469	445.25	449	72378	449	down	down	correct
532757.BSE	Voltamp Transformers Limited	20230516	3205.05	3318	3205.05	3295.3	2716	3295.3	up	up	correct
532759.BSE	Atlanta Limited	20230516	14.4	15.1	14.4	15	4446	15	up	down	incorrect
532760.BSE	Deep Energy Resources Limited	20230516	122.35	122.35	115.9	117.9	1049	117.9	down	down	correct
532761.BSE	HOV Services Limited	20230516	43.64	44.69	43.5	44.69	554	44.69	up	up	correct
532764.BSE	GeeCee Ventures Limited	20230516	157.6	157.6	154.55	154.55	318	154.55	down	down	correct
532766.BSE	Richa Industries Limited	20230516	1.38	1.44	1.38	1.44	201	1.44	up	up	correct
532768.BSE	Fiem Industries Limited	20230516	1910.65	1922.75	1890	1895.7	1756	1895.7	down	down	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20230516	16.7	16.89	16.45	16.52	3726	16.52	down	down	correct
532774.BSE	Inspirisys Solutions Limited	20230516	56.1	56.83	55	56.83	4983	56.83	up	up	correct
532777.BSE	Info Edge (India) Limited	20230516	3975	3975.45	3922.75	3933.15	3041	3933.15	down	up	incorrect
532780.BSE	Parsvnath Developers Limited	20230516	7.29	7.6	6.88	7.28	68179	7.28	down	down	correct
532782.BSE	Sutlej Textiles and Industries Limited	20230516	44.5	49.5	44.5	47.88	19843	47.88	up	up	correct
532783.BSE	LT Foods Limited	20230516	114.45	114.75	111.95	112.2	145424	112.2	down	down	correct
532784.BSE	Sobha Limited	20230516	552.4	558.2	535.55	540.6	70430	540.6	down	down	correct
532785.BSE	Ruchira Papers Limited	20230516	106	112.8	106	110.6	7205	110.6	up	up	correct
532790.BSE	Tanla Platforms Limited	20230516	679.95	679.95	667.7	669.65	9652	669.65	down	down	correct
532794.BSE	Zee Media Corporation Limited	20230516	8.62	8.87	8.55	8.65	200401	8.65	up	up	correct
532796.BSE	Lumax Auto Technologies Limited	20230516	309.95	309.95	301	302.25	23783	302.25	down	up	incorrect
532797.BSE	Autoline Industries Limited	20230516	72.52	72.63	69.85	69.96	8974	69.96	down	down	correct
532798.BSE	Network18 Media & Investments Limited	20230516	60.71	61.03	59.35	59.79	36269	59.79	down	down	correct
532799.BSE	Hubtown Limited	20230516	50.26	50.75	47.46	49.42	69448	49.42	down	down	correct
532801.BSE	Cambridge Technology Enterprises Limited	20230516	55.95	58	55.65	56.44	1212	56.44	up	up	correct
532805.BSE	Redington (India) Limited	20230516	177.5	178	172.75	175.25	110641	175.25	down	down	correct
532808.BSE	Pearl Global Industries Limited	20230516	460.05	528.5	460.05	520.65	31647	520.65	up	up	correct
532809.BSE	Firstsource Solutions Limited	20230516	129.25	135.3	127.85	132.35	379714	132.35	up	up	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20230516	582.95	582.95	547.6	552.05	6344	552.05	down	down	correct
532812.BSE	Transwarranty Finance Limited	20230516	8.95	9.35	8.95	9.33	34	9.33	up	up	correct
532817.BSE	Oriental Trimex Limited	20230516	7.03	7.69	7.03	7.64	3621	7.64	up	up	correct
532822.BSE	Vodafone Idea Limited	20230516	7.09	7.43	7.02	7.35	48063199	7.35	up	down	incorrect
532826.BSE	Raj Television Network Limited	20230516	48.2	48.69	45.2	45.63	34112	45.63	down	down	correct
532829.BSE	Lehar Footwears Limited	20230516	108	123.82	104.6	121.87	377689	121.87	up	up	correct
532832.BSE	Indiabulls Real Estate Limited	20230516	56.93	57.73	56.6	56.86	436148	56.86	down	up	incorrect
532834.BSE	Camlin Fine Sciences Limited	20230516	169.25	171.8	166.6	169.3	8034	169.3	up	up	correct
532835.BSE	ICRA Limited	20230516	4744.25	4818	4736.65	4818	12	4818	up	up	correct
532868.BSE	DLF Limited	20230516	475.05	478.55	469.9	471.65	542716	471.65	down	up	incorrect
532839.BSE	Dish TV India Limited	20230516	16.55	16.94	15.5	15.7	3029767	15.7	down	down	correct
532841.BSE	Sahyadri Industries Limited	20230516	374.15	374.15	367	370.3	483	370.3	down	down	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230516	473.05	488.05	473.05	483.7	910	483.7	up	up	correct
532845.BSE	TGB Banquets and Hotels Limited	20230516	12.25	13.1	12.25	12.69	3411	12.69	up	up	correct
532847.BSE	Hilton Metal Forging Limited	20230516	143.9	143.9	139.05	139.7	3284	139.7	down	down	correct
532848.BSE	Delta Corp Limited	20230516	224	230.3	223.2	227.2	188225	227.2	up	up	correct
532851.BSE	Insecticides (India) Limited	20230516	468.25	469.7	462.95	466.1	299	466.1	down	down	correct
532853.BSE	Asahi Songwon Colors Limited	20230516	205.3	208.2	202.9	203.2	1527	203.2	down	down	correct
532855.BSE	Haryana Capfin Limited	20230516	61	67.25	61	64.38	2327	64.38	up	down	incorrect
532859.BSE	Hinduja Global Solutions Limited	20230516	1156.5	1156.8	1130.05	1135.9	1132	1135.9	down	down	correct
532864.BSE	Nelcast Limited	20230516	103.05	103.2	100.8	101.35	23289	101.35	down	down	correct
532867.BSE	V2 Retail Limited	20230516	78.48	79	78	78.67	1235	78.67	up	up	correct
532869.BSE	Tarmat Limited	20230516	79.7	81.84	77.11	77.18	8520	77.18	down	down	correct
532870.BSE	Ankit Metal & Power Limited	20230516	4.2	4.39	4.2	4.3	12601	4.3	up	up	correct
532872.BSE	Sun Pharma Advanced Research Company Limited	20230516	197.65	199	194.65	194.9	11387	194.9	down	down	correct
532875.BSE	Allied Digital Services Limited	20230516	97	97.5	93.1	93.97	30905	93.97	down	down	correct
532878.BSE	Alpa Laboratories Limited	20230516	59.6	62.53	59.17	60.33	3913	60.33	up	up	correct
532879.BSE	Sir Shadi Lal Enterprises Limited	20230516	140	140	135.6	135.7	709	135.7	down	down	correct
532884.BSE	Refex Industries Limited	20230516	369	377.35	358.65	363.45	22908	363.45	down	up	incorrect
532885.BSE	Central Bank of India	20230516	27.35	27.94	27.23	27.31	505989	27.31	down	up	incorrect
532889.BSE	K.P.R. Mill Limited	20230516	576.4	582	570.05	579.55	17478	579.55	up	up	correct
532891.BSE	Puravankara Limited	20230516	80.7	85.23	80.7	83.49	19801	83.49	up	up	correct
532892.BSE	Motilal Oswal Financial Services Limited	20230516	631.3	639.65	620	622.8	4418	622.8	down	up	incorrect
532893.BSE	VTM Limited	20230516	53.1	53.1	51.5	52.34	9324	52.34	down	down	correct
532894.BSE	Indowind Energy Limited	20230516	10.95	12.2	10.95	11.2	20003	11.2	up	up	correct
532896.BSE	Magnum Ventures Limited	20230516	41.35	41.35	40.4	41.35	49981	41.35
532907.BSE	IL&FS Engineering and Construction Company Limited	20230516	10.86	11.56	10.8	11.56	20233	11.56	up	down	incorrect
532915.BSE	Religare Enterprises Limited	20230516	166.7	175	166.7	169.7	337317	169.7	up	up	correct
532916.BSE	Barak Valley Cements Limited	20230516	37.85	39.59	37.74	37.81	5594	37.81	down	up	incorrect
532918.BSE	Rathi Bars Limited	20230516	24.12	24.8	24.12	24.4	2535	24.4	up	up	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20230516	694	698.7	685.05	686.65	163627	686.65	down	down	correct
532922.BSE	Edelweiss Financial Services Limited	20230516	61.16	62.23	59.3	60.96	355239	60.96	down	down	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230516	4.2	4.35	4.12	4.29	3416	4.29	up	up	correct
532926.BSE	Jyothy Labs Limited	20230516	211.95	212	207.85	209.4	35986	209.4	down	up	incorrect
532927.BSE	eClerx Services Limited	20230516	1324.45	1345.5	1318	1334.15	1055	1334.15	up	up	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20230516	68.01	72.64	68.01	69.98	210420	69.98	up	up	correct
532929.BSE	Brigade Enterprises Limited	20230516	532.45	550	532.45	537.35	3014	537.35	up	up	correct
532930.BSE	BGR Energy Systems Limited	20230516	53.94	57.25	53.67	55.62	32827	55.62	up	down	incorrect
532931.BSE	Burnpur Cement Limited	20230516	4.61	4.64	4.54	4.61	38280	4.61
532932.BSE	Manaksia Limited	20230516	137	141.7	136	136.9	6467	136.9	down	down	correct
532933.BSE	Porwal Auto Components Limited	20230516	29.69	30	27.97	28.69	19333	28.69	down	down	correct
532934.BSE	PPAP Automotive Limited	20230516	201.6	205.8	199	205.8	85	205.8	up	down	incorrect
532935.BSE	Aries Agro Limited	20230516	176.05	181.25	176.05	177.85	2189	177.85	up	down	incorrect
532937.BSE	Kuantum Papers Limited	20230516	165	166	160.9	161.4	4838	161.4	down	down	correct
532942.BSE	KNR Constructions Limited	20230516	248.1	249.25	245.2	246.35	7359	246.35	down	down	correct
532944.BSE	OnMobile Global Limited	20230516	70.38	80.45	69.67	78.2	640043	78.2	up	up	correct
532945.BSE	Shriram EPC Limited	20230516	10.4	10.55	10.15	10.17	111952	10.17	down	down	correct
532946.BSE	Bang Overseas Limited	20230516	41.02	41.55	39.6	39.83	641	39.83	down	up	incorrect
532947.BSE	IRB Infrastructure Developers Limited	20230516	28.79	29.71	28.42	28.98	2494990	28.98	up	up	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230516	281.85	283.1	279.15	280.6	114	280.6	down	down	correct
532953.BSE	V-Guard Industries Limited	20230516	248.75	254.2	247.75	253.55	4669	253.55	up	down	incorrect
532955.BSE	REC Limited	20230516	136.5	137.55	132.3	132.6	852258	132.6	down	down	correct
532957.BSE	Gokak Textiles Limited	20230516	25	27.06	25	27.06	665	27.06	up	up	correct
532966.BSE	Titagarh Wagons Limited	20230516	335.95	337.5	325.7	327.3	57701	327.3	down	down	correct
532967.BSE	Kiri Industries Limited	20230516	292	293.05	290	290.4	3970	290.4	down	up	incorrect
532974.BSE	Aditya Birla Money Limited	20230516	51	52.41	51	51.89	3443	51.89	up	down	incorrect
532976.BSE	Jai Balaji Industries Limited	20230516	79.61	80.11	76.6	77.32	34792	77.32	down	down	correct
532980.BSE	Gokul Refoils & Solvent Limited	20230516	29.15	29.7	29.15	29.69	19143	29.69	up	down	incorrect
532983.BSE	RPG Life Sciences Limited	20230516	778.8	793.6	767.95	781.55	1239	781.55	up	up	correct
532986.BSE	Niraj Cement Structurals Limited	20230516	28.77	29.25	28.2	28.58	4628	28.58	down	down	correct
532992.BSE	CHL Limited	20230516	22.1	23.14	22.1	23.14	301	23.14	up	up	correct
532994.BSE	Archidply Industries Limited	20230516	67.98	69.43	67.9	68.12	1067	68.12	up	down	incorrect
532998.BSE	Lotus Eye Hospital and Institute Limited	20230516	72.03	74.9	70	74.8	204	74.8	up	down	incorrect
533001.BSE	Somi Conveyor Beltings Limited	20230516	50.25	50.25	47.8	48.7	2806	48.7	down	down	correct
533007.BSE	LGB Forge Limited	20230516	8.9	8.9	8.36	8.36	54271	8.36	down	down	correct
533014.BSE	Sicagen India Limited	20230516	47	48.39	43	44.76	76216	44.76	down	down	correct
533019.BSE	Simplex Papers Limited	20230516	23	23.51	23	23.51	10779	23.51	up	down	incorrect
533022.BSE	20 Microns Limited	20230516	84	85	81.9	82.21	15238	82.21	down	down	correct
533023.BSE	WABCO India Limited	20230516	10551.4	10566.2	10390.05	10416.55	108	10416.55	down	down	correct
533033.BSE	Isgec Heavy Engineering Limited	20230516	500.9	502.5	488.35	498.7	14718	498.7	down	down	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20230516	282.75	284.3	279.55	280.45	926	280.45	down	down	correct
533080.BSE	Mold-Tek Packaging Limited	20230516	950.05	961.15	950.05	953.5	3787	953.5	up	up	correct
533090.BSE	Excel Realty N Infra Limited	20230516	0.4	0.41	0.4	0.4	1127649	0.4
533095.BSE	Bengal & Assam Company Limited	20230516	3969.95	4045	3814.9	3984.65	1964	3984.65	up	down	incorrect
533104.BSE	Globus Spirits Limited	20230516	890	900	875.5	880.65	9487	880.65	down	down	correct
533106.BSE	Oil India Limited	20230516	261.3	265.9	260.1	261.05	188585	261.05	down	down	correct
533108.BSE	Bhilwara Technical Textiles Limited	20230516	16.1	16.9	15.75	15.89	33550	15.89	down	down	correct
533121.BSE	Expleo Solutions Limited	20230516	1392.95	1455.75	1383.4	1423.9	1039	1423.9	up	up	correct
533122.BSE	RattanIndia Power Limited	20230516	3.17	3.19	3.14	3.16	1528690	3.16	down	down	correct
533137.BSE	DEN Networks Limited	20230516	31.05	31.38	30.7	30.85	91730	30.85	down	down	correct
533138.BSE	Astec LifeSciences Limited	20230516	1443.9	1525.25	1443.9	1490.65	5180	1490.65	up	up	correct
533146.BSE	D-Link (India) Limited	20230516	237.75	244	236.85	241.85	10057	241.85	up	up	correct
533149.BSE	Essar Securities Limited	20230516	3.9	3.9	3.81	3.9	2356	3.9
533151.BSE	D. B. Corp Limited	20230516	117.15	121.75	117.15	120.35	10366	120.35	up	down	incorrect
533152.BSE	MBL Infrastructures Limited	20230516	18.94	18.94	18.2	18.22	363	18.22	down	down	correct
533155.BSE	Jubilant FoodWorks Limited	20230516	471.05	477	464.35	466.5	135995	466.5	down	down	correct
533156.BSE	Vascon Engineers Limited	20230516	40.49	42.08	38.2	38.69	2331550	38.69	down	down	correct
533160.BSE	D B Realty Limited	20230516	83.35	85.4	82.4	82.85	23026	82.85	down	down	correct
533161.BSE	Emmbi Industries Limited	20230516	90	92.48	88	91.18	14491	91.18	up	up	correct
533162.BSE	Hathway Cable and Datacom Limited	20230516	13.6	13.83	13.6	13.65	538462	13.65	up	up	correct
533164.BSE	Texmo Pipes and Products Limited	20230516	62.94	63.43	61.55	61.94	57551	61.94	down	down	correct
533166.BSE	Sundaram Multi Pap Limited	20230516	2.34	2.34	2.2	2.25	153397	2.25	down	down	correct
533167.BSE	Coromandel Engineering Company Limited	20230516	39.2	40	38.05	38.92	16987	38.92	down	down	correct
533168.BSE	Rossell India Limited	20230516	293.1	293.1	275.4	283	5495	283	down	down	correct
533169.BSE	Man Infraconstruction Limited	20230516	92.02	93.32	90.85	91.74	158938	91.3835	down	down	correct
533170.BSE	Tamboli Capital Limited	20230516	122.95	123	121.15	121.4	4882	121.4	down	up	incorrect
533177.BSE	IL&FS Transportation Networks Limited	20230516	3.1	3.24	3.02	3.03	15906	3.03	down	down	correct
533181.BSE	IntraSoft Technologies Limited	20230516	141.45	141.6	136	138.1	97	138.1	down	down	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230516	25.11	25.7	25.11	25.25	20854	25.25	up	up	correct
533193.BSE	Kirloskar Electric Company Limited	20230516	120.49	121.95	112.8	116	107263	116	down	down	correct
533202.BSE	NEL Holdings South Limited	20230516	3	3.05	2.82	2.91	63972	2.91	down	down	correct
533206.BSE	SJVN Limited	20230516	36.33	37.73	36.26	36.81	851135	36.81	up	up	correct
533208.BSE	Emami Paper Mills Limited	20230516	133	133	127.05	127.5	1707	127.5	down	down	correct
533210.BSE	Kriti Nutrients Limited	20230516	46.49	48	46.1	46.32	6771	46.32	down	down	correct
533212.BSE	GKB Ophthalmics Limited	20230516	97.05	99.85	95.05	96.35	4586	96.35	down	down	correct
533217.BSE	Hindustan Media Ventures Limited	20230516	61.95	63.2	58.5	59.7	78701	59.7	down	down	correct
533218.BSE	Emami Realty Limited	20230516	71.2	72.01	70.22	70.55	4506	70.55	down	down	correct
533227.BSE	Asian Hotels (East) Limited	20230516	115.75	116.5	115.05	115.55	1339	115.55	down	down	correct
533229.BSE	Bajaj Consumer Care Limited	20230516	178	178	175.35	176.2	33495	176.2	down	down	correct
533248.BSE	Gujarat Pipavav Port Limited	20230516	114.1	117.4	113.7	114.2	75129	114.2	up	up	correct
533259.BSE	Sastasundar Ventures Limited	20230516	274.3	280.65	272.95	275.35	2149	275.35	up	up	correct
533260.BSE	Career Point Limited	20230516	232.5	235.95	222.8	225.4	25505	225.4	down	down	correct
533261.BSE	Eros International Media Limited	20230516	24.33	25.35	24.33	24.65	8845	24.65	up	up	correct
533262.BSE	Ramky Infrastructure Limited	20230516	374	381.6	372.7	377.7	10596	377.7	up	up	correct
533263.BSE	Orient Green Power Company Limited	20230516	8.66	8.84	8.63	8.68	690532	8.68	up	up	correct
ATUL.BSE	Atul Auto Ltd	20230516	6947.65	6947.65	6800	6815.35	1597	6815.35	down	down	correct
533267.BSE	Cantabil Retail India Limited	20230516	1007.7	1088	1004.65	1048.1	7749	1048.1	up	down	incorrect
533269.BSE	VA Tech Wabag Limited	20230516	423.55	430.2	417.05	418.2	26354	418.2	down	up	incorrect
533270.BSE	Bedmutha Industries Limited	20230516	57.16	57.76	56.5	56.5	1708	56.5	down	down	correct
533271.BSE	Ashoka Buildcon Limited	20230516	84.56	86.36	84.25	84.34	36169	84.34	down	up	incorrect
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230516	116.25	121.65	116.25	118.9	296967	118.9	up	down	incorrect
533275.BSE	Gyscoal Alloys Limited	20230516	2.84	2.9	2.79	2.87	63312	2.87	up	down	incorrect
533278.BSE	Coal India Limited	20230516	238.2	241.65	237.5	240.9	946615	240.9	up	up	correct
533282.BSE	Gravita India Limited	20230516	568.6	573.55	563.65	569.5	35237	569.5	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20230516	43.37	43.57	42.5	42.98	7678	42.98	down	down	correct
533285.BSE	RDB Realty & Infrastructure Limited	20230516	39.2	40.02	39.05	40.02	1231	40.02	up	up	correct
533286.BSE	MOIL Limited	20230516	155.55	160.15	155.55	158.85	24203	158.85	up	up	correct
533287.BSE	Zee Learn Limited	20230516	3.4	3.5	3.4	3.43	66875	3.43	up	down	incorrect
533289.BSE	Kesar Terminals & Infrastructure Limited	20230516	46.74	46.74	46.74	46.74	10928	46.74
533292.BSE	A2Z Infra Engineering Limited	20230516	6.76	6.8	6.5	6.57	65393	6.57	down	up	incorrect
533293.BSE	Kirloskar Oil Engines Limited	20230516	429.95	439	425.5	436.75	50396	436.75	up	down	incorrect
533295.BSE	Punjab & Sind Bank	20230516	31.75	33.79	31.75	32.8	208929	32.8	up	up	correct
533296.BSE	Future Market Networks Limited	20230516	5.24	5.24	4.91	5.15	1638	5.15	down	down	correct
533298.BSE	Surana Solar Limited	20230516	20.58	20.7	20.05	20.25	9453	20.25	down	down	correct
533302.BSE	Kalyani Investment Company Limited	20230516	1787.5	1790.9	1780	1790	74	1790	up	up	correct
533303.BSE	BF Investment Limited	20230516	384.25	386.7	378	379.65	4850	379.65	down	up	incorrect
533306.BSE	Summit Securities Limited	20230516	693.6	705.55	670.3	679.25	1417	679.25	down	down	correct
533315.BSE	Innovassynth Investments Limited	20230516	24.6	25.55	24.5	25.55	27454	25.55	up	up	correct
533317.BSE	Omkar Speciality Chemicals Limited	20230516	7.5	7.5	7.27	7.35	3258	7.35	down	down	correct
533320.BSE	Jubilant Industries Limited	20230516	427	441.95	425.3	429.55	1321	429.55	up	down	incorrect
533329.BSE	Indian Terrain Fashions Limited	20230516	57.44	59.25	57.44	58.56	24614	58.56	up	up	correct
533333.BSE	Fineotex Chemical Limited	20230516	261.9	267.55	261.3	263.5	49473	263.5	up	up	correct
533339.BSE	Zen Technologies Limited	20230516	307.9	314.2	306.45	308.45	93452	308.45	up	up	correct
533344.BSE	PTC India Financial Services Limited	20230516	16.03	16.29	15.7	15.8	125245	15.8	down	down	correct
533398.BSE	Muthoot Finance Limited	20230516	1060.1	1079.5	1060.1	1063.05	15485	1063.05	up	up	correct
533400.BSE	Future Consumer Limited	20230516	1.14	1.14	1.14	1.14	92191	1.14
533407.BSE	CIL Nova Petrochemicals Limited	20230516	20.5	20.5	19.5	19.56	5680	19.56	down	down	correct
533427.BSE	VMS Industries Limited	20230516	13.25	13.7	13.25	13.7	2135	13.7	up	up	correct
533451.BSE	Karma Energy Limited	20230516	33.24	33.24	32.15	33.24	102	33.24
533470.BSE	Rushil Décor Limited	20230516	296.35	297.4	289.4	289.85	2620	289.85	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20230516	475.95	475.95	460.05	464.9	769	464.9	down	down	correct
533482.BSE	Kridhan Infra Limited	20230516	2.4	2.45	2.3	2.4	7040	2.4
533506.BSE	Inventure Growth & Securities Limited	20230516	1.87	1.93	1.87	1.92	825175	1.92	up	down	incorrect
533543.BSE	Brooks Laboratories Limited	20230516	67	67	63.15	63.2	1100	63.2	down	down	correct
533552.BSE	Rupa & Company Limited	20230516	255.95	257.15	251.4	252.55	11877	252.55	down	down	correct
533553.BSE	TD Power Systems Limited	20230516	196.5	201.5	191.6	192.85	50896	192.85	down	down	correct
533581.BSE	PG Electroplast Limited	20230516	1482	1482	1436.7	1442.75	628	1442.75	down	down	correct
533602.BSE	Lesha Industries Limited	20230516	3.96	4	3.89	3.93	156456	3.93	down	down	correct
533608.BSE	RDB Rasayans Limited	20230516	91.69	92	89.16	89.85	4337	89.85	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20230516	5.41	5.41	5.15	5.3	1901	5.3	down	down	correct
533632.BSE	Onelife Capital Advisors Limited	20230516	12.57	12.67	12.3	12.45	2727	12.45	down	down	correct
533638.BSE	Flexituff Ventures International Limited	20230516	28.72	30	28.11	28.35	1201	28.35	down	down	correct
533644.BSE	Ujaas Energy Limited	20230516	1.97	2	1.95	1.99	68876	1.99	up	up	correct
533655.BSE	Triveni Turbine Limited	20230516	391.05	401.75	381.9	384.05	40439	384.05	down	down	correct
533676.BSE	Indo Thai Securities Ltd	20230516	271	277.9	268	268.55	577	268.55	down	down	correct
533758.BSE	APL Apollo Tubes Limited	20230516	1162	1172.2	1149	1152.4	27441	1152.4	down	down	correct
533761.BSE	GPT Infraprojects Limited	20230516	50.65	52.79	50.65	52.4	10653	52.4	up	down	incorrect
533896.BSE	Fervent Synergies Limited	20230516	17.76	17.76	17.76	17.76	0	17.76
533982.BSE	Tera Software Limited	20230516	38.54	38.75	36.95	37.19	7747	37.19	down	down	correct
534060.BSE	PMC Fincorp Limited	20230516	1.99	1.99	1.94	1.96	431932	1.96	down	down	correct
534063.BSE	Futuristic Solutions Limited	20230516	40.62	40.62	40.62	40.62	1	40.62
534064.BSE	Alliance Integrated Metaliks Limited	20230516	26.9	28.18	26.9	27.54	1538	27.54	up	up	correct
534076.BSE	RHI Magnesita India Limited	20230516	672.4	684	669	680.8	15504	680.8	up	up	correct
534091.BSE	Multi Commodity Exchange of India Limited	20230516	1388.6	1388.6	1363.1	1366.3	15133	1366.3	down	down	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230516	192	193.8	189.15	189.95	43059	189.95	down	down	correct
534190.BSE	Olympic Cards Limited	20230516	3.14	3.14	3.14	3.14	4	3.14
534309.BSE	NBCC (India) Limited	20230516	40.86	42.66	40.86	41.64	1509559	41.64	up	up	correct
534312.BSE	MT Educare Limited	20230516	4.7	4.7	4.55	4.55	3120	4.55	down	down	correct
534328.BSE	Hexa Tradex Limited	20230516	147.05	149.95	146.1	149.3	450	149.3	up	down	incorrect
534338.BSE	Max Heights Infrastructure Limited	20230516	91	91	84.1	87.24	6299	87.24	down	down	correct
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230516	70.95	71.9	70.7	71.03	1186	71.03	up	up	correct
534392.BSE	Vardhman Special Steels Limited	20230516	416.5	423.85	406.5	418.6	23016	418.6	up	up	correct
534425.BSE	Speciality Restaurants Limited	20230516	231.8	234.6	226	226.15	2114	226.15	down	down	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20230516	4.24	4.52	4.24	4.37	3677	4.37	up	up	correct
534535.BSE	Bio Green Papers Limited	20230516	1.81	1.81	1.81	1.81	0	1.81
534597.BSE	RattanIndia Enterprises Limited	20230516	39.44	40.35	38.8	39.19	140982	39.19	down	down	correct
534598.BSE	S. E. Power Limited	20230516	13.15	13.65	12.91	13.4	6715	13.4	up	down	incorrect
534600.BSE	JTL Infra Limited	20230516	306.65	314.5	303.7	306.15	25149	306.15	down	down	correct
534612.BSE	Advance Metering Technology Limited	20230516	20.06	21	19.5	19.55	4488	19.55	down	down	correct
534615.BSE	North Eastern Carrying Corporation Limited	20230516	21.61	22.5	19.9	21.6	21908	21.6	down	down	correct
534618.BSE	Sangam Renewables Limited	20230516	995.45	1007	995.2	997.55	14019	997.55	up	down	incorrect
534623.BSE	Jupiter Infomedia Limited	20230516	18.1	18.49	17.81	18.2	7221	18.2	up	up	correct
534674.BSE	Ducon Infratechnolgies Limited	20230516	7.25	7.3	7.07	7.18	18461	7.18	down	down	correct
534680.BSE	SRG Housing Finance Limited	20230516	202	202	190.35	192.4	264	192.4	down	down	correct
534707.BSE	Aditri Gems & Jewels Industries Limited	20230516	0.96	0.96	0.96	0.96	0	0.96
534731.BSE	Bronze Infra-Tech Limited	20230516	1.01	1.01	1.01	1.01	0	1.01
534732.BSE	Intellivate Capital Advisors Limited	20230516	24.47	25.69	24.2	25.69	70388	25.69	up	down	incorrect
534733.BSE	Supremex Shine Steels Limited	20230516	9.89	9.89	9.89	9.89	112601	9.89
534742.BSE	Zuari Agro Chemicals Limited	20230516	139.95	139.95	130	130.95	3540	130.95	down	down	correct
534748.BSE	Steel Exchange India Limited	20230516	16.65	16.9	16.65	16.75	73969	16.75	up	up	correct
534755.BSE	Trio Mercantile & Trading Limited	20230516	0.67	0.67	0.64	0.66	151283	0.66	down	down	correct
534758.BSE	Cigniti Technologies Limited	20230516	887.9	887.9	846.1	848.7	3422	848.7	down	up	incorrect
534796.BSE	CDG Petchem Limited	20230516	16.1	16.1	14.63	14.63	74	14.63	down	down	correct
534809.BSE	PC Jeweller Limited	20230516	24.95	25.1	24.65	24.81	124271	24.81	down	down	correct
534816.BSE	Indus Towers Limited	20230516	149.65	156.1	149.65	154.55	393618	154.55	up	up	correct
534976.BSE	V-Mart Retail Limited	20230516	2178.95	2178.95	2086.3	2105.65	1391	2105.65	down	down	correct
535204.BSE	Mukta Agriculture Limited	20230516	3	3	2.75	2.99	9350	2.99	down	down	correct
535205.BSE	Mystic Electronics Limited	20230516	3.53	3.53	3.53	3.53	14418	3.53
535279.BSE	Bothra Metals and Alloys Limited	20230516	3.68	3.68	3.68	3.68	0	3.68
535322.BSE	Repco Home Finance Limited	20230516	206.35	216	206.35	209.9	17100	209.9	up	up	correct
535601.BSE	Sreeleathers Limited	20230516	187.65	189.9	182.65	186.9	576	186.9	down	up	incorrect
535602.BSE	Sharda Motor Industries Limited	20230516	809.55	809.6	774.95	794.75	4379	794.75	down	down	correct
535620.BSE	Binny Mills Limited	20230516	128.35	128.35	116.81	126.58	1757	126.58	down	down	correct
535621.BSE	S V Global Mill Limited	20230516	63	63.6	60	60.08	2950	60.08	down	down	correct
535648.BSE	Just Dial Limited	20230516	713.85	713.85	690.5	693.35	7012	693.35	down	up	incorrect
535657.BSE	ObjectOne Information Systems Limited	20230516	17.4	17.48	16.22	16.3	7139	16.3	down	down	correct
535667.BSE	India Finsec Limited	20230516	25.72	25.72	25.72	25.72	5	25.72
535693.BSE	Brahmaputra Infrastructure Limited	20230516	33	33	31.26	31.52	5249	31.52	down	down	correct
535754.BSE	Orient Cement Limited	20230516	126.1	127.9	124.7	125.7	15557	125.7	down	down	correct
535789.BSE	Indiabulls Housing Finance Limited	20230516	114.7	115.85	113.2	113.4	1194157	113.4	down	down	correct
536507.BSE	Future Lifestyle Fashions Limited	20230516	4.81	5.26	4.81	5.03	22598	5.03	up	down	incorrect
536565.BSE	Trimurthi Limited	20230516	10.2	10.2	10.2	10.2	25	10.2
536672.BSE	VCU Data Management Limited	20230516	6.29	6.37	6.16	6.33	22700	6.33	up	down	incorrect
536738.BSE	Stellar Capital Services Limited	20230516	4.25	4.25	4.25	4.25	0	4.25
536751.BSE	Five X Tradecom Limited	20230516	0.53	0.53	0.53	0.53	0	0.53
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230516	544	615.6	525	552.45	6604	552.45	up	up	correct
536868.BSE	Integra Telecommunication & Software Limited	20230516	12.38	12.5	12.08	12.36	11235	12.36	down	down	correct
536965.BSE	B. P. Capital Limited	20230516	6.99	6.99	6.99	6.99	600	6.99
537069.BSE	Arnold Holdings Ltd	20230516	23.98	23.98	22.9	23.11	957	23.11	down	down	correct
537092.BSE	Modex International Securities Limited	20230516	3.33	3.33	3.33	3.33	0	3.33
537291.BSE	Nath Bio-Genes (India) Limited	20230516	165	167.8	165	166.7	2437	166.7	up	up	correct
537536.BSE	Denis Chem Lab Limited	20230516	80.79	80.79	77.26	78.83	14631	78.83	down	down	correct
537582.BSE	Unishire Urban Infra Limited	20230516	1.45	1.45	1.45	1.45	10000	1.45
537669.BSE	Laxmipati Engineering Works Limited	20230516	36	36	36	36	0	36
537750.BSE	Kiran Vyapar Limited	20230516	144.85	144.9	142.25	142.75	2289	142.75	down	down	correct
537785.BSE	Race Eco Chain Limited	20230516	242.15	243	235.1	238.8	1507	238.8	down	down	correct
537820.BSE	Viji Finance Limited	20230516	2.1	2.1	2.05	2.05	19704	2.05	down	down	correct
538081.BSE	Haria Apparels Limited	20230516	4.11	4.47	4.11	4.34	6261	4.34	up	up	correct
538092.BSE	Joonktollee Tea & Industries Limited	20230516	74	75.65	72.05	75.65	190	75.65	up	up	correct
538119.BSE	R & B Denims Limited	20230516	28.75	29.21	27.3	27.38	24512	27.38	down	down	correct
538713.BSE	Atishay Limited	20230516	30.99	31	29.7	30.23	1942	30.23	down	down	correct
538180.BSE	Gold Line International Finvest Limited	20230516	0.66	0.66	0.65	0.66	1002786	0.66
538212.BSE	Sharp Investments Limited	20230516	1.19	1.23	1.19	1.19	117337	1.19
538268.BSE	Wonderla Holidays Limited	20230516	454.05	461.05	451.05	452.95	4030	452.95	down	down	correct
538402.BSE	SPS Finquest Limited	20230516	97.25	97.25	95	95	227	95	down	down	correct
538432.BSE	Divinus Fabrics Limited	20230516	6.2	6.2	6.2	6.2	0	6.2
538433.BSE	Classic Global Finance and Capital Limited	20230516	0.54	0.54	0.54	0.54	0	0.54
538446.BSE	Moneyboxx Finance Limited	20230516	156.05	162	156.05	158.35	3499	158.35	up	up	correct
538452.BSE	Quasar India Limited	20230516	32.98	32.98	32.98	32.98	398	32.98
538476.BSE	Capital Trade Links Limited	20230516	25.9	25.9	24.67	24.76	6215	24.76	down	down	correct
538537.BSE	Omansh Enterprises Limited	20230516	0.54	0.54	0.54	0.54	0	0.54
538539.BSE	J. Taparia Projects Limited	20230516	10.65	10.65	10.65	10.65	0	10.65
538540.BSE	Ramchandra Leasing and Finance Limited	20230516	0.85	0.9	0.85	0.9	16679	0.9	up	up	correct
538564.BSE	James Warren Tea Limited	20230516	241.3	244.9	236.15	239.25	731	239.25	down	down	correct
538567.BSE	Gulf Oil Lubricants India Limited	20230516	419	422	417.8	419.85	1563	419.85	up	up	correct
538597.BSE	TTI Enterprise Limited	20230516	12.8	13.25	12.36	12.86	25062	12.86	up	down	incorrect
538598.BSE	Vishal Fabrics Limited	20230516	18.4	19.15	18.4	18.68	13651	18.68	up	up	correct
538607.BSE	Toyam Industries Limited	20230516	12.15	12.78	11.95	12.73	2781655	12.73	up	up	correct
538611.BSE	Real Touch Finance Limited	20230516	34.55	37.9	34.55	37.87	1501	37.87	up	up	correct
538635.BSE	Snowman Logistics Limited	20230516	35.34	36.1	35.1	35.54	32240	35.54	up	up	correct
538647.BSE	Purshottam Investofin Limited	20230516	23.67	23.67	23.67	23.67	0	23.67
538653.BSE	Ejecta Marketing Limited	20230516	0.8	0.8	0.8	0.8	0	0.8
538666.BSE	Sharda Cropchem Limited	20230516	506.05	513.15	495.05	502.8	29892	502.8	down	down	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20230516	39.01	41.85	39.01	39.99	2009	39.99	up	up	correct
538708.BSE	Econo Trade (India) Limited	20230516	7.92	8.7	7.75	7.9	2467	7.9	down	up	incorrect
538714.BSE	Suchitra Finance & Trading Company Limited	20230516	54.5	54.99	50	53.87	1491	53.87	down	down	correct
538715.BSE	Dhabriya Polywood Limited	20230516	157	160	155.05	156.85	1751	156.85	down	down	correct
538716.BSE	Aryaman Capital Markets Limited	20230516	46.95	46.95	46.95	46.95	0	46.95
538730.BSE	PDS Multinational Fashions Limited	20230516	339	339	330.05	331.45	6048	331.45	down	down	correct
538732.BSE	Vibrant Global Capital Limited	20230516	53.5	55	53.5	54	1923	54	up	down	incorrect
538734.BSE	Ceinsys Tech Limited	20230516	148	153.35	140.15	145.2	510	145.2	down	down	correct
538770.BSE	Crane Infrastructure Limited	20230516	13.44	13.5	12.25	13.02	6321	13.02	down	down	correct
538772.BSE	Niyogin Fintech Limited	20230516	46.65	47.44	45.5	46.03	68869	46.03	down	down	correct
538778.BSE	Akashdeep Metal Industries Limited	20230516	15	15.85	14.6	14.9	31866	14.9	down	up	incorrect
538787.BSE	Goenka Business & Finance Limited	20230516	7.2	7.2	6.9	7.05	6852	7.05	down	up	incorrect
538795.BSE	Shree Ajit Pulp and Paper Limited	20230516	269	274.8	269	274.8	662	274.8	up	down	incorrect
538812.BSE	Aanchal Ispat Limited	20230516	14.93	15.5	14.01	14.46	16767	14.46	down	down	correct
538817.BSE	Captain Pipes Limited	20230516	27.6	28.06	27.6	28.06	65000	28.06	up	up	correct
538833.BSE	Anubhav Infrastructure Limited	20230516	9.91	9.91	9.91	9.91	2860	9.91
538835.BSE	Intellect Design Arena Limited	20230516	543.8	548	534.45	539.85	106398	539.85	down	up	incorrect
538836.BSE	Monte Carlo Fashions Limited	20230516	703	708.7	697.75	699.8	331	699.8	down	down	correct
538837.BSE	Jeevan Scientific Technology Limited	20230516	53.25	53.7	52.75	53.38	2852	53.38	up	up	correct
538890.BSE	M.K. Exim (India) Limited	20230516	77.35	82.8	77.35	79.52	29628	79.52	up	up	correct
538891.BSE	Magellanic Cloud Limited	20230516	205	205	200.15	203.25	73604	203.25	down	down	correct
538902.BSE	Dhunseri Tea & Industries Limited	20230516	208.1	214.4	206	208.6	1602	208.6	up	up	correct
538922.BSE	Cosyn Limited	20230516	24.45	26	24.4	25.95	13841	25.95	up	up	correct
538943.BSE	Sonal Mercantile Limited	20230516	79.5	81.89	75.3	77.01	3108	77.01	down	down	correct
538952.BSE	Abhinav Leasing and Finance Limited	20230516	1.83	1.97	1.83	1.9	5814	1.9	up	up	correct
538961.BSE	Genus Paper & Boards Limited	20230516	13.8	14.15	13.8	14	24013	14	up	up	correct
538962.BSE	Minda Corporation Limited	20230516	272.25	277.6	268.95	270.3	24963	270.3	down	up	incorrect
538964.BSE	Mercury Laboratories Limited	20230516	610.8	621	595	595	245	595	down	down	correct
538979.BSE	Greenlam Industries Limited	20230516	315.85	319.7	314.3	316.9	4410	316.9	up	up	correct
538987.BSE	Talbros Engineering Limited	20230516	546.6	553	536.15	543.25	2751	543.25	down	down	correct
539006.BSE	PTC Industries Limited	20230516	2347.35	2356.95	2234	2298.25	2278	2298.25	down	down	correct
539009.BSE	GBL Industries Limited	20230516	2.84	2.84	2.84	2.84	0	2.84
539016.BSE	Neil Industries Limited	20230516	7.15	7.15	7.15	7.15	327	7.15
539017.BSE	Star Housing Finance Limited	20230516	46.51	47.99	46	46.75	193893	46.75	up	up	correct
539032.BSE	Fraser and Company Limited	20230516	5.43	5.85	5.43	5.71	13630	5.71	up	up	correct
539041.BSE	SVP Housing Limited	20230516	71.02	71.02	71.02	71.02	47500	71.02
539042.BSE	AGI Infra Limited	20230516	559.9	559.9	541	542.75	2879	542.75	down	down	correct
539043.BSE	BKM Industries Limited	20230516	0.81	0.81	0.81	0.81	0	0.81
539045.BSE	Manaksia Aluminium Company Limited	20230516	22.7	22.7	20.55	20.75	5820	20.75	down	down	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20230516	15.8	16.65	15.55	16.01	25798	16.01	up	up	correct
539113.BSE	Paul Merchants Limited	20230516	1333.95	1333.95	1302.05	1329.4	286	1329.4	down	up	incorrect
539117.BSE	Sujala Trading & Holdings Limited	20230516	15.3	16.85	15.3	16.85	12	16.85	up	up	correct
539118.BSE	VRL Logistics Limited	20230516	640.05	665	634.65	638	5402	638	down	down	correct
539126.BSE	MEP Infrastructure Developers Limited	20230516	13.1	13.24	12.82	12.94	21095	12.94	down	down	correct
539132.BSE	Vegetable Products Limited	20230516	39.1	39.75	37.3	38.45	6376	38.45	down	down	correct
539141.BSE	UFO Moviez India Limited	20230516	72.9	73.57	72	72.26	10051	72.26	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20230516	704.3	704.3	684.35	691.85	1258	691.85	down	down	correct
539150.BSE	PNC Infratech Limited	20230516	312.05	325.1	311.3	319.3	24608	319.3	up	up	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20230516	387.55	387.55	383	383.65	7468	383.65	down	down	correct
539151.BSE	Arfin India Limited	20230516	22.5	23.69	22	22.44	41720	22.44	down	down	correct
539174.BSE	Helpage Finlease Limited	20230516	10.29	10.29	10.29	10.29	8	10.29
539176.BSE	Hawa Engineers Limited	20230516	85.4	85.4	80.25	84.26	1686	84.26	down	down	correct
539195.BSE	POCL Enterprises Limited	20230516	130.3	134	129.5	132.35	8179	132.35	up	up	correct
539196.BSE	Amba Enterprises Limited	20230516	70	72	69.05	71.72	34715	71.72	up	up	correct
539197.BSE	Devhari Exports (India) Limited	20230516	0.51	0.51	0.51	0.51	0	0.51
539216.BSE	Garment Mantra Lifestyle Limited	20230516	4.5	4.5	4.35	4.43	11591	4.43	down	down	correct
539217.BSE	Srestha Finvest Limited	20230516	1.15	1.17	1.1	1.12	101871	1.12	down	down	correct
539219.BSE	Mauria Udyog Limited	20230516	4.2	4.35	4.12	4.24	29645	4.24	up	up	correct
539221.BSE	Sportking India Limited	20230516	695.3	703.6	687.25	700.1	710	700.1	up	up	correct
539222.BSE	VMV Holidays Limited	20230516	129.9	129.9	128.2	129	17050	129	down	down	correct
539223.BSE	Ambition Mica Limited	20230516	5.48	5.76	5.48	5.75	1622	5.75	up	up	correct
539227.BSE	Loyal Equipments Limited	20230516	83.42	83.42	83.42	83.42	9588	83.42
539228.BSE	Gala Global Products Limited	20230516	8.55	8.95	8.36	8.89	173624	8.89	up	up	correct
539229.BSE	Majestic Research Services and Solutions Limited	20230516	4.38	4.38	4.38	4.38	0	4.38
539251.BSE	Balkrishna Paper Mills Limited	20230516	27.49	27.7	26.12	26.19	7043	26.19	down	down	correct
539252.BSE	Shyam Century Ferrous Limited	20230516	18.8	18.8	18.16	18.58	39292	18.58	down	down	correct
539267.BSE	Dr Habeebullah Life Sciences Limited	20230516	20.1	21.48	20.1	20.32	1132	20.32	up	up	correct
539275.BSE	Mangalam Seeds Limited	20230516	191	193.9	182	190.9	3240	190.9	down	down	correct
539276.BSE	Kaya Limited	20230516	337	353.35	336.05	342.7	4036	342.7	up	up	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20230516	3.75	3.89	3.58	3.6	121648	3.6	down	down	correct
539289.BSE	Majesco Limited	20230516	112	112.8	111.6	112.5	5943	112.5	up	up	correct
539290.BSE	Oswal Greentech Limited	20230516	22.98	24.8	22.6	22.86	39034	22.86	down	down	correct
539300.BSE	A.K. Spintex Limited	20230516	84.9	84.9	82	83.45	1542	83.45	down	down	correct
539301.BSE	Arvind SmartSpaces Limited	20230516	314.75	330.85	314.75	322.45	11973	322.45	up	down	incorrect
539302.BSE	Power Mech Projects Limited	20230516	3159.8	3159.8	3056.55	3077.2	3023	3077.2	down	down	correct
539309.BSE	Rama Steel Tubes Limited	20230516	36.54	36.94	35.16	35.73	360344	35.73	down	down	correct
539331.BSE	Veto Switchgears and Cables Limited	20230516	102.8	109.1	100.25	106.85	45102	106.85	up	down	incorrect
539332.BSE	Navkar Corporation Limited	20230516	57	57.55	56	56.03	22813	56.03	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230516	3.65	3.76	3.65	3.72	19973	3.72	up	down	incorrect
539353.BSE	Sal Automotive Limited	20230516	280.05	290	280	290	128	290	up	up	correct
539354.BSE	Polyspin Exports Limited	20230516	50.5	56.35	50.5	56.35	5376	56.35	up	up	correct
539363.BSE	Sri Krishna Constructions (India) Limited	20230516	5.2	5.2	5.2	5.2	0	5.2
539391.BSE	Acme Resources Limited	20230516	16.85	16.85	16.85	16.85	28	16.85
539399.BSE	Bella Casa Fashion & Retail Limited	20230516	122.05	123.9	121	123.9	340	123.9	up	up	correct
539400.BSE	Mallcom (India) Limited	20230516	953.6	985	940	947.4	1029	947.4	down	down	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20230516	58.67	59.8	57.35	58.9	25166	58.9	up	up	correct
539428.BSE	Tejnaksh Healthcare Limited	20230516	78	78	73.05	74.83	926	74.83	down	down	correct
539447.BSE	Beardsell Limited	20230516	23.44	23.99	23.3	23.44	15898	23.44
539448.BSE	InterGlobe Aviation Limited	20230516	2245.05	2295.55	2245.05	2281.2	15528	2281.2	up	up	correct
539450.BSE	S H Kelkar and Company Limited	20230516	105.9	107	105	105.05	2152	105.05	down	down	correct
539455.BSE	Aryavan Enterprise Limited	20230516	25.18	25.18	25.18	25.18	0	25.18
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230516	1.05	1.06	1.04	1.05	854552	1.05
539479.BSE	GTV Engineering Limited	20230516	297.25	305.7	290	299	377	299	up	up	correct
539518.BSE	Uday Jewellery Industries Limited	20230516	106.4	108.55	106	108.1	2845	108.1	up	up	correct
539525.BSE	Navketan Merchants Limited	20230516	1.04	1.04	1.04	1.04	0	1.04
539527.BSE	Creative Castings Limited	20230516	486.95	541.5	486.95	511.3	392	511.3	up	up	correct
539542.BSE	Lux Industries Limited	20230516	1499.65	1507.35	1490.05	1495.25	3169	1495.25	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20230516	763.45	771.9	753	755.65	8409	755.65	down	down	correct
539562.BSE	Kayel Securities Ltd	20230516	39.4	40	38.5	38.69	45447	38.69	down	up	incorrect
539593.BSE	Shivansh Finserve Limited	20230516	3.33	3.49	3.17	3.49	14672	3.49	up	up	correct
539594.BSE	Mishtann Foods Limited	20230516	7.3	7.3	7.22	7.24	3101874	7.24	down	down	correct
539636.BSE	Precision Camshafts Limited	20230516	174.35	178.7	169.4	170.7	167475	170.7	down	down	correct
539658.BSE	TeamLease Services Limited	20230516	2295.9	2295.9	2216.05	2255.85	1197	2255.85	down	down	correct
539659.BSE	Vidli Restaurants Limited	20230516	36.75	38.33	36.75	38.33	22196	38.33	up	up	correct
539660.BSE	Best Agrolife Limited	20230516	1017.95	1085.95	1005.3	1061.45	11349	1061.45	up	down	incorrect
539661.BSE	Ace Men Engg Works Limited	20230516	70.99	70.99	66.41	69.95	1501	69.95	down	up	incorrect
539678.BSE	Quick Heal Technologies Limited	20230516	137.7	142.1	137.7	141	4976	141	up	up	correct
539679.BSE	Kapil Raj Finance Limited	20230516	17	17	17	17	0	17
539686.BSE	K.P. Energy Limited	20230516	204.3	204.3	199	203.35	205705	203.35	down	down	correct
539730.BSE	Fredun Pharmaceuticals Limited	20230516	936.8	954.95	877.05	894.45	9194	894.45	down	down	correct
539742.BSE	Simbhaoli Sugars Limited	20230516	23.7	24.14	23.7	24.09	4876	24.09	up	down	incorrect
539770.BSE	Darjeeling Ropeway Company Limited	20230516	4.72	4.72	4.72	4.72	0	4.72
539785.BSE	Pudumjee Paper Products Limited	20230516	44.5	45.24	44.49	44.67	10501	44.67	up	up	correct
539787.BSE	HealthCare Global Enterprises Limited	20230516	282.1	301.1	282.1	300.4	30094	300.4	up	up	correct
539798.BSE	Umiya Tubes Limited	20230516	7.3	7.3	6.9	6.9	250	6.9	down	down	correct
539799.BSE	Bharat Wire Ropes Limited	20230516	160.5	164	157.95	158.7	40418	158.7	down	down	correct
539800.BSE	Chd Chemicals Limited	20230516	4.55	5.95	4.55	5.65	6973	5.65	up	up	correct
539807.BSE	Infibeam Avenues Limited	20230516	14.26	14.43	14.14	14.18	611161	14.18	down	down	correct
539814.BSE	Le Lavoir Limited	20230516	72.4	72.4	67	70.23	2373	70.23	down	down	correct
539835.BSE	Superior Finlease Limited	20230516	1.65	1.65	1.5	1.55	29514	1.55	down	down	correct
539837.BSE	Raghav Productivity Enhancers Limited	20230516	922	944	912.75	938.3	10674	938.3	up	down	incorrect
539841.BSE	Lancer Container Lines Limited	20230516	141.2	142.55	137	138.45	80612	138.45	down	down	correct
539871.BSE	Thyrocare Technologies Limited	20230516	461.05	469.4	459.75	460.95	5149	460.95	down	down	correct
539874.BSE	Ujjivan Financial Services Limited	20230516	321.3	334.8	321	333.25	149467	333.25	up	up	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20230516	1819.15	1819.15	1799	1802.4	176	1802.4	down	down	correct
539884.BSE	Darshan Orna Limited	20230516	3.06	3.15	3.01	3.06	13643	3.06
539894.BSE	Madhav Infra Projects Ltd	20230516	4.08	4.13	3.55	3.99	642551	3.99	down	down	correct
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230516	11.24	11.39	11.07	11.13	34026	11.13	down	down	correct
539956.BSE	TAAL Enterprises Limited	20230516	2110	2187.8	2090	2129.85	2041	2129.85	up	up	correct
539963.BSE	Zeal Aqua Limited	20230516	6.96	7.08	6.82	6.96	48443	6.96
539978.BSE	Quess Corp Limited	20230516	380.95	391.8	377.5	387.3	38151	387.3	up	up	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20230516	2105	2110	2073	2106.9	70	2106.9	up	up	correct
539986.BSE	Commercial Syn Bags Limited	20230516	80.6	80.6	78.5	79.15	4948	79.15	down	down	correct
540047.BSE	Dilip Buildcon Limited	20230516	173	174.05	171.3	173.15	37161	173.15	up	up	correct
540048.BSE	S.P. Apparels Limited	20230516	377.2	397.9	377.2	386.2	1626	386.2	up	up	correct
540073.BSE	BLS International Services Limited	20230516	188.55	194.3	188.55	192.15	105433	192.15	up	up	correct
540078.BSE	Mitsu Chem Plast Limited	20230516	186	212	185.95	207.55	57435	207.55	up	up	correct
540083.BSE	TV Vision Limited	20230516	2.21	2.21	2.21	2.21	780	2.21
540108.BSE	Tiaan Consumer Limited	20230516	2.65	2.65	2.56	2.56	5009	2.56	down	up	incorrect
540124.BSE	G N A Axles Limited	20230516	773	776	766.3	768.65	1764	768.65	down	down	correct
540143.BSE	Sagarsoft (India) Limited	20230516	161	161	148.05	154.2	6000	154.2	down	down	correct
540145.BSE	Valiant Organics Limited	20230516	475.3	497.65	472.4	480.95	15570	480.95	up	up	correct
540146.BSE	Aditya Consumer Marketing Limited	20230516	62.84	64.8	62.84	63.28	7000	63.28	up	up	correct
540147.BSE	Shashijit Infraprojects Limited	20230516	31	31.77	31	31.77	621	31.77	up	up	correct
540173.BSE	PNB Housing Finance Limited	20230516	472.8	481.7	470.25	476.5	13146	476.5	up	up	correct
540203.BSE	Sheela Foam Limited	20230516	1070	1070	1041.65	1055.2	1112	1055.2	down	down	correct
540210.BSE	The Mandhana Retail Ventures Limited	20230516	13.06	13.69	12.91	13.15	10300	13.15	up	up	correct
540212.BSE	TCI Express Limited	20230516	1492.5	1502.35	1487.7	1495.85	743	1495.85	up	up	correct
540222.BSE	Laurus Labs Limited	20230516	311.35	319.8	311.35	315	60555	315	up	up	correct
540268.BSE	Dhanvarsha Finvest Limited	20230516	48.4	49.6	47.25	48.47	160653	48.47	up	up	correct
540311.BSE	Jitf Infralogistics Ltd	20230516	134.4	139	133	133.95	2118	133.95	down	down	correct
540360.BSE	Leading Leasing Finance And Investment Company Limited	20230516	5.11	5.11	5.11	5.11	16862	5.11
540366.BSE	Music Broadcast Limited	20230516	11.28	11.39	11.25	11.25	23983	11.25	down	down	correct
540376.BSE	Avenue Supermarts Limited	20230516	3532	3559	3475.1	3479.15	39554	3479.15	down	down	correct
540401.BSE	Maximus International Limited	20230516	15.24	15.93	15.24	15.93	140249	15.93	up	down	incorrect
540403.BSE	CL Educate Limited	20230516	60.4	63.47	59.5	61.39	18569	61.39	up	up	correct
540497.BSE	S Chand and Company Limited	20230516	206.15	207.85	204.8	205.5	7644	205.5	down	down	correct
540530.BSE	Housing and Urban Development Corporation Limited	20230516	55.01	60.19	54.41	58.64	4364545	58.64	up	up	correct
540544.BSE	PSP Projects Limited	20230516	754.95	754.95	732.05	734.25	17332	734.25	down	down	correct
540545.BSE	Bhakti Gems and Jewellery Limited	20230516	13.7	14	13.15	13.24	17282	13.24	down	down	correct
540575.BSE	Star Cement Limited	20230516	125.55	128.4	124.2	126.9	39698	126.9	up	up	correct
540590.BSE	Riddhi Corporate Services Limited	20230516	240	247.65	230.55	247.65	1437	247.65	up	up	correct
540595.BSE	Tejas Networks Limited	20230516	662.8	673.45	650.75	658.35	25891	658.35	down	down	correct
540596.BSE	Eris Lifesciences Limited	20230516	632	636.9	628.25	631.9	1079	631.9	down	down	correct
540615.BSE	7NR Retail Limited	20230516	0.7	0.7	0.68	0.68	503914	0.68	down	up	incorrect
540642.BSE	Salasar Techno Engineering Limited	20230516	42.24	42.76	41.9	41.97	40755	41.97	down	down	correct
540648.BSE	Palash Securities Limited	20230516	106.65	106.65	103.35	105.35	1116	105.35	down	down	correct
540649.BSE	Avadh Sugar & Energy Limited	20230516	505	515	496.6	498.05	7438	498.05	down	down	correct
540650.BSE	Magadh Sugar & Energy Limited	20230516	384	384	362.45	378.45	633	378.45	down	down	correct
540651.BSE	Jigar Cables Limited	20230516	45.84	45.84	42	45.84	52000	45.84
540673.BSE	SIS Limited	20230516	390.95	393.75	389	390.55	9939	390.55	down	down	correct
540678.BSE	Cochin Shipyard Limited	20230516	540	565.7	537.25	552.8	155584	552.8	up	down	incorrect
540679.BSE	Sms Lifesciences India Ltd.	20230516	578.65	580.2	572.9	575.65	100	575.65	down	up	incorrect
540680.BSE	KIOCL Limited	20230516	187.8	194.1	187.8	191.2	4787	191.2	up	up	correct
540686.BSE	Smruthi Organics Limited	20230516	150.1	159.8	150.1	151.4	6157	151.4	up	up	correct
540692.BSE	Apex Frozen Foods Limited	20230516	200.5	202.35	199.05	199.5	2372	199.5	down	down	correct
540702.BSE	Lasa Supergenerics Limited	20230516	23.81	25	23.7	24.77	23044	24.77	up	up	correct
540704.BSE	Matrimony.com Limited	20230516	537	555.85	536.3	552.45	1291	552.45	up	up	correct
540709.BSE	Reliance Home Finance Limited	20230516	2.96	3.04	2.96	3.01	136029	3.01	up	up	correct
540710.BSE	Capacit'e Infraprojects Limited	20230516	164.05	168.95	162.45	164.35	170562	164.35	up	up	correct
540715.BSE	Sagar Diamonds Limited	20230516	36.16	36.16	35.58	36.16	45000	36.16
540716.BSE	ICICI Lombard General Insurance Company Limited	20230516	1120.05	1125.7	1111	1119.75	47059	1119.75	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20230516	1198.8	1200.9	1174.8	1180.15	6157	1180.15	down	up	incorrect
540724.BSE	Prataap Snacks Limited	20230516	795.55	809.5	792	796.65	199	796.65	up	down	incorrect
540726.BSE	Trident Texofab Limited	20230516	66.17	68.3	66.17	67.07	5421	67.07	up	up	correct
540730.BSE	Mehai Technology Limited	20230516	22.86	23.47	22.2	23.22	40651	23.22	up	up	correct
540735.BSE	IRIS Business Services Limited	20230516	79.54	79.9	77.8	79	1020	79	down	down	correct
540737.BSE	Shree Ganesh Remedies Limited	20230516	292	301.7	292	297	3498	297	up	up	correct
540743.BSE	Godrej Agrovet Limited	20230516	421.05	429.7	421.05	424.05	2177	424.05	up	up	correct
540749.BSE	MAS Financial Services Limited	20230516	733.4	734.6	722.85	731.5	744	731.5	down	down	correct
540750.BSE	Indian Energy Exchange Limited	20230516	155.6	161.9	155	159.25	266465	159.25	up	up	correct
540755.BSE	General Insurance Corporation of India	20230516	173	183	172.7	175.1	210355	175.1	up	up	correct
540756.BSE	Kaarya Facilities and Services Limited	20230516	9.35	9.35	9.35	9.35	0	9.35
540757.BSE	Sheetal Cool Products Limited	20230516	518.8	518.8	506.4	507.7	7680	507.7	down	down	correct
540768.BSE	Mahindra Logistics Limited	20230516	365	369.3	365	367.3	1754	367.3	up	up	correct
540769.BSE	The New India Assurance Company Limited	20230516	114	124.5	114	119.15	221622	119.15	up	down	incorrect
540775.BSE	Khadim India Ltd	20230516	225.2	229.15	222.7	226.1	446	226.1	up	up	correct
540776.BSE	5paisa Capital Ltd.	20230516	311.15	322	310	310.85	8356	310.85	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20230516	561	563.2	554.2	559.45	30044	559.45	down	down	correct
540789.BSE	Diligent Media Corporation Limited	20230516	2.7	2.7	2.53	2.59	21233	2.59	down	down	correct
540796.BSE	Ratnabhumi Developers Ltd	20230516	131	134.85	126.4	134.85	1422	134.85	up	up	correct
540797.BSE	Shalby Ltd.	20230516	141.45	146.6	141.45	145.55	9512	145.55	up	up	correct
540809.BSE	Mrc Exim Ltd.	20230516	34.95	35.83	32.43	34.43	48808	34.43	down	down	correct
540824.BSE	Astron Paper & Board Mill Ltd.	20230516	27.44	28	26.35	26.52	5451	26.52	down	up	incorrect
540879.BSE	Apollo Micro Systems Ltd.	20230516	33.5	35	33.5	34.1	53111	34.1	up	up	correct
540901.BSE	Praxis Home Retail Ltd.	20230516	19.2	19.2	18.75	18.8	1169	18.8	down	down	correct
540902.BSE	Amber Enterprises India Ltd.	20230516	1850	1945	1850	1880.5	21049	1880.5	up	up	correct
540937.BSE	Medico Remedies Ltd	20230516	81.8	89.49	81.8	85.33	22318	85.33	up	up	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230516	16.85	17.4	16.85	17.12	20647	17.12	up	up	correct
540975.BSE	Aster DM Healthcare Ltd	20230516	252	259	251	254.75	25723	254.75	up	up	correct
540980.BSE	The Yamuna Syndicate Limited	20230516	10500	10500	10365	10365	8	10365	down	down	correct
541019.BSE	H.G. Infra Engineering Limited	20230516	941.05	949.45	914.3	926.2	5753	926.2	down	down	correct
541083.BSE	Inflame Appliances Limited	20230516	462	462	442	458.5	3250	458.5	down	down	correct
541096.BSE	Bharat Parenterals Limited	20230516	334.75	336	329	329.15	100	329.15	down	down	correct
541143.BSE	Bharat Dynamics Limited	20230516	1022.9	1064	1020.95	1055.6	33994	1055.6	up	up	correct
541144.BSE	Active Clothing Co Limited	20230516	41.58	41.58	41	41	1329	41	down	down	correct
541153.BSE	Bandhan Bank Limited	20230516	244.75	246.55	242.65	244.35	130981	244.35	down	down	correct
541163.BSE	Sandhar Technologies Limited	20230516	234.35	237.2	232.5	234.85	1141	234.85	up	up	correct
541195.BSE	Mishra Dhatu Nigam Limited	20230516	205.05	228.85	205.05	225.65	236740	225.65	up	up	correct
541206.BSE	Orissa Bengal Carrier Limited	20230516	55.9	55.9	53	53.75	3330	53.75	down	down	correct
541233.BSE	Lemon Tree Hotels Limited	20230516	89.51	94.98	89.51	94.28	1308475	94.28	up	up	correct
541269.BSE	Chemfab Alkalis Limited	20230516	287.25	300.15	285.7	289.9	3346	289.9	up	down	incorrect
541301.BSE	Orient Electric Limited	20230516	223.45	223.45	220.7	222.25	4889	222.25	down	down	correct
541336.BSE	IndoStar Capital Finance Limited	20230516	136.85	147	136.85	139.15	24907	139.15	up	up	correct
541352.BSE	Megastar Foods Limited	20230516	258.85	270	245.95	260.5	13674	260.5	up	down	incorrect
541400.BSE	ZIM Laboratories Limited	20230516	102.8	103.26	98.85	103.26	20972	103.26	up	up	correct
541450.BSE	Adani Green Energy Limited	20230516	871	899.35	869	874.1	57545	874.1	up	down	incorrect
541540.BSE	Solara Active Pharma Sciences Limited	20230516	383.3	386.85	376	377.75	52691	377.75	down	down	correct
541545.BSE	Talwalkars Healthclubs Limited	20230516	0.95	0.95	0.95	0.95	0	0.95
541546.BSE	Gayatri Highways Limited	20230516	0.7	0.7	0.67	0.67	8181	0.67	down	down	correct
541556.BSE	RITES Limited	20230516	397.75	403	386.4	388.4	38354	388.4	down	down	correct
541557.BSE	Fine Organic Industries Limited	20230516	4447.9	4486.3	4435.25	4447.4	2762	4447.4	down	down	correct
541634.BSE	Raw Edge Industrial Solutions Limited	20230516	39.38	42.86	39.38	42.83	28	42.83	up	down	incorrect
541700.BSE	TCNS Clothing Co. Limited	20230516	402.65	405.7	401.65	404.15	8533	404.15	up	up	correct
541770.BSE	CreditAccess Grameen Limited	20230516	1070.05	1108	1060	1087.4	16235	1087.4	up	up	correct
541929.BSE	Synergy Green Industries Limited	20230516	148	148	135.35	142.3	477	142.3	down	up	incorrect
BNL.BSE	Beekay Niryat Limited	20230516	57.97	58.85	55.5	56.6	84473	56.6	down	down	correct
541956.BSE	Ircon International Limited	20230516	79.24	81.9	78.3	78.6	1245210	78.6	down	up	incorrect
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230516	532	532	529	530.9	356	530.9	down	down	correct
541974.BSE	Manorama Industries Limited	20230516	1380.05	1405	1340.9	1382.45	16201	1382.45	up	up	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230516	507.4	529.9	507.4	518.45	60429	518.45	up	up	correct
542012.BSE	A-1 Acid Limited	20230516	359.5	361.95	350	350.95	34259	350.95	down	down	correct
542013.BSE	Dolfin Rubbers Limited	20230516	125.05	127.15	124.5	126.5	37	126.5	up	up	correct
542019.BSE	Shubham Polyspin Limited	20230516	22.46	22.95	22	22.11	9127	22.11	down	down	correct
542141.BSE	Techno Electric & Engineering Company Limited	20230516	388.15	394.05	385.3	386.95	16122	386.95	down	down	correct
542206.BSE	Nivaka Fashions Limited	20230516	2.93	3	2.88	2.98	10710	2.98	up	up	correct
542231.BSE	Nila Spaces Limited	20230516	2.7	2.85	2.7	2.78	50842	2.78	up	up	correct
542233.BSE	Trejhara Solutions Limited	20230516	61.5	61.5	60.3	60.61	8885	60.61	down	up	incorrect
542333.BSE	RPSG Ventures Limited	20230516	488	488	467.85	471.1	2238	471.1	down	up	incorrect
542351.BSE	Gloster Limited	20230516	738	755	730	731.5	3939	731.5	down	down	correct
542367.BSE	Xelpmoc Design and Tech Limited	20230516	107.25	108.7	105.65	106	1191	106	down	down	correct
542383.BSE	Ritco Logistics Limited	20230516	175.05	175.1	172.05	174.1	1018	174.1	down	down	correct
542399.BSE	Chalet Hotels Limited	20230516	431.85	432.05	407.65	414	36982	414	down	down	correct
542460.BSE	The Anup Engineering Limited	20230516	1241	1281.75	1221.25	1253.7	5709	1253.7	up	up	correct
542484.BSE	Arvind Fashions Limited	20230516	286.5	287.9	280.2	281.05	7595	281.05	down	down	correct
542597.BSE	MSTC Limited	20230516	314.9	314.9	304	304.85	11417	304.85	down	down	correct
542602.BSE	Embassy Office Parks REIT	20230516	310	310.58	308.4	309.33	132337	309.33	down	up	incorrect
542627.BSE	Chandni Machines Limited	20230516	17.7	17.7	15.4	15.75	5076	15.75	down	down	correct
542649.BSE	Rail Vikas Nigam Limited	20230516	122.6	122.6	116.65	118.75	2375714	118.75	down	down	correct
542650.BSE	Metropolis Healthcare Limited	20230516	1320.05	1359.9	1303.7	1308.55	12246	1308.55	down	down	correct
542651.BSE	KPIT Technologies Limited	20230516	925	935	920.5	928.05	47475	928.05	up	up	correct
542655.BSE	Vikas Multicorp Limited	20230516	3.06	3.24	3.06	3.07	21269770	3.07	up	up	correct
542665.BSE	Neogen Chemicals Limited	20230516	1465.05	1515	1453	1496.6	6992	1496.6	up	up	correct
542667.BSE	White Organic Retail Limited	20230516	18.95	18.95	17.36	17.36	109677	17.36	down	down	correct
542669.BSE	BMW Industries Ltd.	20230516	30.1	31	29	29.84	147801	29.84	down	down	correct
542670.BSE	Artemis Electricals Limited	20230516	17.3	17.65	16.3	17.13	23967	17.13	down	down	correct
542677.BSE	Mahesh Developers Limited	20230516	14.05	14.75	13.35	13.35	223	13.35	down	up	incorrect
542684.BSE	Prakash Pipes Limited	20230516	165.15	174.45	164.95	170.35	20601	170.35	up	up	correct
542721.BSE	Anand Rayons Ltd.	20230516	42.54	42.54	40.9	40.9	11800	40.9	down	up	incorrect
542725.BSE	SBC Exports Ltd.	20230516	23.05	23.75	22.8	23.2	1245252	23.2	up	up	correct
542729.BSE	DCM Nouvelle Ltd.	20230516	154.85	154.85	151.15	152.45	514	152.45	down	up	incorrect
542752.BSE	Affle India Ltd.	20230516	922	928.15	905	909.35	48625	909.35	down	down	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20230516	637.9	655	630.65	634.05	11444	634.05	down	down	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20230516	289.5	295.1	287.9	291.1	10040	291.1	up	up	correct
542772.BSE	IIFL Wealth Management Ltd.	20230516	410.6	414.75	397.95	402.8	8595	402.8	down	down	correct
542773.BSE	IIFL Securities Ltd.	20230516	57.88	59.13	57.82	58.04	43021	58.04	up	up	correct
542774.BSE	APM Finvest Ltd.	20230516	129.65	129.9	125.1	126.15	12158	126.15	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20230516	3336.95	3336.95	3278.45	3303.05	3188	3303.05	down	down	correct
542850.BSE	Goblin India Ltd.	20230516	68.45	70	68.45	69.9	22000	69.9	up	down	incorrect
542851.BSE	Gensol Engineering Ltd.	20230516	983	987	966.2	971.8	10944	971.8	down	up	incorrect
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230516	15.26	15.65	15.26	15.41	20938	15.41	up	up	correct
542862.BSE	Shahlon Silk Industries Ltd.	20230516	13.47	13.47	12.72	12.78	1525	12.78	down	down	correct
542865.BSE	Anuroop Packaging Ltd.	20230516	30	31.3	30	31.3	117	31.3	up	up	correct
542867.BSE	CSB Bank Ltd.	20230516	287.55	292.95	285.65	286.9	6513	286.9	down	down	correct
543282.BSE	Niks Technology Limited	20230516	205.5	205.5	205.5	205.5	0	205.5
570001.BSE	Tata Motors Limited	20230516	272.15	277.95	265	268.1	226582	268.1	down	up	incorrect
590005.BSE	Tide Water Oil Co. (India) Limited	20230516	869	902.15	867.55	870.7	6455	870.7	up	up	correct
590006.BSE	Amrutanjan Health Care Limited	20230516	597.05	604.65	594.95	600.1	3034	600.1	up	up	correct
590018.BSE	Hisar Metal Industries Limited	20230516	142.3	144.45	138.1	139.9	1591	139.9	down	down	correct
590021.BSE	Bharat Rasayan Limited	20230516	9962.25	10272	9955.15	10058.65	363	10058.65	up	up	correct
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230516	313	317	308.4	310.45	23278	310.45	down	down	correct
590025.BSE	Ginni Filaments Limited	20230516	23.99	23.99	22.8	23.07	11223	23.07	down	down	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230516	69.24	70.5	69.19	69.36	46500	69.36	up	up	correct
590031.BSE	De Nora India Limited	20230516	1575	1575	1486	1502.35	18803	1502.35	down	down	correct
590051.BSE	Saksoft Limited	20230516	205	210.8	203.8	210.8	39856	210.8	up	down	incorrect
590062.BSE	The Andhra Sugars Limited	20230516	118.3	118.55	116.45	116.55	9244	116.55	down	up	incorrect
590071.BSE	Sundaram Finance Limited	20230516	2350.05	2421	2350.05	2411.05	928	2411.05	up	up	correct
590072.BSE	Sundaram Brake Linings Limited	20230516	352.55	352.55	341	341	142	341	down	down	correct
590073.BSE	Wheels India Limited	20230516	542.2	542.2	533.25	539.5	25	539.5	down	down	correct
590075.BSE	Lambodhara Textiles Limited	20230516	204.05	213.9	204.05	208.1	5987	208.1	up	up	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230516	51.99	52	51.79	51.8	1860	51.8	down	up	incorrect
590134.BSE	Madras Fertilizers Limited	20230516	71.19	72.56	71.01	71.63	24490	71.63	up	down	incorrect
5PAISA.BSE	5paisa Capital Limited	20230516	311.15	322	310	310.85	8356	310.85	down	down	correct
AARTIIND.BSE	Aarti Industries Limited	20230516	505.1	514.4	505	506	73748	506	up	up	correct
AAVAS.BSE	Aavas Financiers Limited	20230516	1442.65	1442.65	1411.85	1419.95	15259	1419.95	down	down	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20230516	30.99	31	28.6	31	1664	31	up	up	correct
ABBOTINDIA.BSE	Abbott India Limited	20230516	21265	21341.5	21086.1	21167.45	289	21167.45	down	down	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20230516	81.93	83.95	81.75	83.52	587	83.52	up	down	incorrect
ADANIENT.BSE	Adani Enterprises Limited	20230516	1929	1934.8	1880.4	1887.8	262694	1887.8	down	down	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230516	694	698.7	685.05	686.65	163627	686.65	down	up	incorrect
ADANIPOWER.BSE	Adani Power Limited	20230516	234.2	239.85	234.2	236.3	213390	236.3	up	up	correct
ADANITRANS.BSE	Adani Transmission Limited	20230516	811	854.35	810	812.45	170780	812.45	up	up	correct
ADCON.BSE	Adcon Capital Services Limited	20230516	1.83	1.83	1.69	1.73	153000	1.73	down	down	correct
ADJIA.BSE	Adjia Technologies Ltd	20230516	30.52	30.52	30.52	30.52	3200	30.52
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230516	83.38	84.9	83.03	84.13	8121	84.13	up	up	correct
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230516	284.8	284.8	273.9	275.55	28219	271.5895	down	down	correct
ADVIKCA.BSE	Advik Capital Limited	20230516	2.25	2.28	2.02	2.06	6698020	2.06	down	down	correct
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230516	323.95	325.7	309.75	311.3	4448	311.3	down	down	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230516	9.09	9.09	8.89	8.98	31726	8.98	down	down	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230516	2450.05	2499	2430.45	2461.55	1204	2461.55	up	up	correct
ALANSCOTT.BSE	Alan Scott Industriess Limited	20230516	45.85	46.95	43.21	45.09	8713	45.09	down	down	correct
ALICON.BSE	Alicon Castalloy Limited	20230516	779.05	818	779	799.25	4476	796.6077	up	up	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20230516	66.08	67.5	65.8	67.44	1453	67.44	up	down	incorrect
ALOKTEXT.BSE	Alok Industries Limited	20230516	13.19	13.47	13.12	13.16	8204571	13.16	down	up	incorrect
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230516	625	633.8	624	626.1	31259	626.1	up	up	correct
AMDIND.BSE	AMD Industries Limited	20230516	56	56.5	54.35	56	11703	56
AMINTAN.BSE	Amin Tannery Limited	20230516	2.12	2.12	2	2.01	10879	2.01	down	down	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20230516	23.39	24.39	23.15	23.57	17752	23.57	up	up	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20230516	23.64	23.64	22	22.87	3338	22.87	down	down	correct
ANSINDUS.BSE	ANS Industries Limited	20230516	8.6	8.6	8.6	8.6	0	8.6
APARINDS.BSE	Apar Industries Limited	20230516	2794.75	2825	2741.5	2752.7	5219	2752.7	down	down	correct
ARCHITORG.BSE	Archit Organosys Limited	20230516	68.6	68.6	66	66.65	53286	66.65	down	down	correct
ARENTERP.BSE	Rajdarshan Industries Limited	20230516	32.69	32.69	32	32	150	32	down	down	correct
ARFIN.BSE	Arfin India Limited	20230516	22.5	23.69	22	22.44	41720	22.44	down	down	correct
ARMANFIN.BSE	Arman Financial Services Limited	20230516	1451.4	1470.65	1433.05	1450.6	193	1450.6	down	down	correct
ARVIND.BSE	Arvind Limited	20230516	107.95	109.15	107.7	108.15	23997	108.15	up	down	incorrect
ASHNI.BSE	Ashnisha Industries Limited	20230516	16.6	16.6	15.55	16.59	8701	16.59	down	down	correct
ASHOKRE.BSE	Ashoka Refineries Limited	20230516	5.39	5.39	5.39	5.39	0	5.39
ASHRAM.BSE	Ashram Online.com Limited	20230516	4.19	4.35	4.19	4.35	274	4.35	up	up	correct
ASIANPAINT.BSE	Asian Paints Limited	20230516	3149.9	3165	3124	3138.1	16088	3138.1	down	down	correct
ASIANTILES.BSE	Asian Granito India Limited	20230516	51.55	54.74	51.55	52.97	65918	52.97	up	up	correct
ASMTEC.BSE	ASM Technologies Limited	20230516	398.9	401	393.1	397.55	1877	397.55	down	up	incorrect
ASTRAL.BSE	Astral Poly Technik Limited	20230516	1641.05	1739.55	1609.8	1687.85	148806	1687.85	up	up	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230516	65	66.75	64.05	64.55	8804	64.55	down	down	correct
AXISBANK.BSE	Axis Bank Limited	20230516	917	922.2	911.95	917.75	64078	917.75	up	up	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230516	4570	4594.3	4527.45	4535.8	12228	4535.8	down	down	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20230516	1169.05	1195.1	1153.65	1160.9	6417	1160.9	down	down	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230516	1433	1438.15	1422	1428.35	40465	1428.35	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230516	13.66	13.99	13.6	13.71	1328518	13.71	up	up	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230516	6680.05	6735	6616	6635.4	1649	6635.4	down	down	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20230516	6744.95	6850	6702.05	6789.45	43572	6789.45	up	up	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20230516	41.44	42.39	40.94	41.97	31273	41.97	up	up	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20230516	2190.05	2240.8	2190.05	2220.75	7016	2220.75	up	up	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20230516	271.05	274.7	268.8	270.65	37211	270.65	down	up	incorrect
BAPACK.BSE	B & A Packaging India Limited	20230516	185.25	192.85	185.25	192	406	192	up	up	correct
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230516	45	46.6	44.95	45.89	22198	45.89	up	up	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20230516	1.34	1.36	1.3	1.31	325867	1.31	down	up	incorrect
BEEKAY.BSE	Beekay Steel Industries Limited	20230516	430.1	430.1	416	423.55	1489	423.55	down	down	correct
BEMHY.BSE	Bemco Hydraulics Limited	20230516	537.4	546	520.55	527.95	1274	527.95	down	down	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20230516	46	48.3	46	48.23	36	48.23	up	up	correct
BFLAFL.BSE	BFL Asset Finvest Limited	20230516	16.5	16.5	15.5	15.59	12176	15.59	down	down	correct
BHARTIARTL.BSE	Bharti Airtel Limited	20230516	802	802	783.6	787.85	225788	787.85	down	down	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230516	67.5	69.99	65.82	67	258	67	down	down	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20230516	146.65	151.15	146.65	149.6	3914	149.6	up	up	correct
BIOCON.BSE	Biocon Limited	20230516	246.7	249.45	245.65	246.15	40860	246.15	down	down	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230516	46	46	43.05	44	2199	44	down	down	correct
BLACKROSE.BSE	Black Rose Industries Limited	20230516	136.05	139.7	136.05	138.45	13033	138.45	up	up	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230516	67.56	69.36	67.15	67.36	19276	67.36	down	down	correct
BORORENEW.BSE	Borosil Renewables Ltd	20230516	491.2	521.95	491.2	515.95	33204	515.95	up	up	correct
BOSCHLTD.BSE	Bosch Limited	20230516	19220	19299	18875	19014.45	1253	19014.45	down	down	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20230516	357.05	366.2	357.05	362.3	190234	362.3	up	up	correct
BRNL.BSE	Bharat Road Network Limited	20230516	30.3	31.03	30.3	30.5	3087	30.5	up	up	correct
BURGERKING.BSE	Burger King India Limited	20230516	103.55	107.8	103.55	107.1	96416	107.1	up	up	correct
CANBK.BSE	Canara Bank	20230516	304.75	310.75	304.5	305.05	1095434	305.05	up	down	incorrect
CASTROLIND.BSE	Castrol India Limited	20230516	114.3	115	114.1	114.45	48720	114.45	up	up	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230516	7.1	7.1	7	7	1470	7	down	up	incorrect
CEATLTD.BSE	CEAT Limited	20230516	1777.05	1875	1777.05	1862.55	26826	1862.55	up	up	correct
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230516	7.4	7.4	6.95	7.07	84503	7.07	down	down	correct
CESC.BSE	CESC Limited	20230516	70.26	71.19	69.86	70.09	136748	70.09	down	down	correct
CGCL.BSE	Capri Global Capital Limited	20230516	682.1	687	672	679.6	70942	679.6	down	down	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20230516	409.85	415	371.3	378.6	13221	378.6	down	down	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230516	193.7	194	189.35	190.9	27345	190.9	down	up	incorrect
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230516	140.95	142	136	141.45	3008	141.45	up	down	incorrect
CHITRTX.BSE	Chitradurga Spintex Limited	20230516	28.19	28.19	28.19	28.19	0	28.19
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230516	2.91	2.92	2.91	2.92	150	2.92	up	up	correct
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230516	1002.3	1024.85	1002.3	1020.35	24167	1020.35	up	up	correct
CIL.BSE	Citizen Infoline Limited	20230516	17.98	17.98	17.98	17.98	14	17.98
CINEVISTA.BSE	Cinevista Limited	20230516	12.09	12.23	11.7	11.85	2776	11.85	down	down	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20230516	24.1	24.1	22.39	22.39	511	22.39	down	down	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230516	1680	1698	1657.55	1660.35	14767	1639.0342	down	up	incorrect
COMFINTE.BSE	Comfort Intech Limited	20230516	3.74	3.74	3.55	3.61	254998	3.61	down	down	correct
COMPUSOFT.BSE	Compucom Software Limited	20230516	17.55	18.04	17.55	17.73	6620	17.73	up	up	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20230516	58.9	59.6	58.9	59.06	29957	59.06	up	up	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230516	33.3	33.38	33.19	33.29	1198	33.29	down	down	correct
CROWNTOURS.BSE	Crown Tours Limited	20230516	20.6	20.6	20.5	20.5	7170	20.5	down	down	correct
CSL.BSE	Continental Securities Limited	20230516	9.35	9.35	8.51	9.2	157810	9.2	down	down	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20230516	66.38	66.48	66.38	66.45	249	66.45	up	up	correct
CUB.BSE	City Union Bank Ltd	20230516	141.45	141.45	138.3	138.8	531079	138.8	down	down	correct
CYIENT.BSE	Cyient Limited	20230516	1280.05	1281	1218	1231.85	31825	1231.85	down	down	correct
DABUR.BSE	Dabur India Limited	20230516	533.15	535.9	529.6	530.75	113490	530.75	down	down	correct
DAMOINDUS.BSE	Damodar Industries Limited	20230516	42.85	44.5	42.85	43.2	649	43.2	up	up	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20230516	472	483	463.95	466.15	57832	466.15	down	up	incorrect
DCBBANK.BSE	DCB Bank Limited	20230516	116.65	117.35	114.05	115.95	70088	115.95	down	down	correct
DELTA.BSE	Delta Industrial Resources Limited	20230516	23.85	25	23.75	24.85	10734	24.85	up	down	incorrect
DHRUV.BSE	Dhruv Consultancy Services Limited	20230516	50.1	51.55	50.04	50.11	6741	50.11	up	up	correct
DHUNINV.BSE	Dhunseri Investments Limited	20230516	728.55	732.1	710.7	718.1	131	718.1	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20230516	48.05	49.11	47.91	48.01	17783	48.01	down	down	correct
DOLLAR.BSE	Dollar Industries Limited	20230516	367.65	372.05	364.4	364.85	5025	364.85	down	up	incorrect
DONEAR.BSE	Donear Industries Limited	20230516	102.7	103.85	99.3	99.6	8190	99.6	down	down	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230516	4518.5	4546.6	4506.2	4516.1	6088	4516.1	down	down	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230516	241	241	240.05	240.1	45	240.1	down	down	correct
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230516	365	378.95	365	368.85	5395	368.85	up	up	correct
DUKEOFS.BSE	Duke Offshore Limited	20230516	8.38	8.38	8	8.38	835	8.38
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230516	90.59	91.6	89.8	90.01	34328	90.01	down	up	incorrect
DYNAMIND.BSE	Dynamic Industries Limited	20230516	66.5	66.5	62.25	62.56	2168	62.56	down	down	correct
DYNPRO.BSE	Dynemic Products Limited	20230516	321.2	323.9	315.7	316.35	1201	316.35	down	down	correct
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230516	4.44	4.44	4.17	4.35	368532	4.35	down	up	incorrect
EIHOTEL.BSE	EIH Limited	20230516	191.05	197.15	191.05	194.85	106673	194.85	up	up	correct
EKC.BSE	Everest Kanto Cylinder Limited	20230516	100	102.28	98.67	98.99	33878	98.99	down	down	correct
EMAMILTD.BSE	Emami Limited	20230516	385	391.65	385	386.7	15944	386.7	up	up	correct
EMKAY.BSE	Emkay Global Financial Services Limited	20230516	76.34	76.34	70.25	71.79	14880	71.79	down	up	incorrect
ENDURANCE.BSE	Endurance Technologies Limited	20230516	1375.5	1401.8	1375.5	1388.8	5169	1388.8	up	up	correct
ENERGYDEV.BSE	Energy Development Company Limited	20230516	17.35	19	17.35	17.51	23124	17.51	up	up	correct
ENGINERSIN.BSE	Engineers India Limited	20230516	97	103.3	96.16	100.39	1586428	100.39	up	up	correct
ENTRINT.BSE	Enterprise International Limited	20230516	15	16.86	15	16.86	526	16.86	up	up	correct
ESCORTS.BSE	Escorts Limited	20230516	2113.5	2113.5	2059.35	2065.1	8746	2065.1	down	down	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20230516	9.11	9.15	8.66	8.86	170609	8.86	down	down	correct
ESTER.BSE	Ester Industries Limited	20230516	126.7	134.7	126.7	133.1	36257	133.1	up	down	incorrect
EVEREADY.BSE	Eveready Industries India Limited	20230516	318.15	320.3	313.2	314.25	4123	314.25	down	up	incorrect
EVERESTO.BSE	Everest Organics Limited	20230516	104.5	104.5	100.6	102.9	1286	102.9	down	up	incorrect
FEL.BSE	Future Enterprises Limited	20230516	0.66	0.66	0.66	0.66	0	0.66
FELDVR.BSE	Future Enterprises Limited	20230516	5.46	5.46	5.46	5.46	0	5.46
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230516	38.25	38.25	38.25	38.25	3000	38.25
GAIL.BSE	GAIL (India) Limited	20230516	112.7	113.95	111.5	111.65	909557	111.65	down	down	correct
GALADAFIN.BSE	Galada Finance Limited	20230516	8.76	9.19	8.76	9.19	4202	9.19	up	up	correct
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230516	528.95	534.75	525	526.8	261	526.8	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20230516	1072.85	1075.3	1032.45	1039.25	7759	1039.25	down	down	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230516	350.5	368	347.65	351.05	1118	351.05	up	down	incorrect
GCMCAPI.BSE	GCM Capital Advisors Limited	20230516	3.9	3.9	3.71	3.71	32000	3.71	down	down	correct
GCMSECU.BSE	GCM Securities Limited	20230516	2.55	2.55	2.33	2.41	9326	2.41	down	down	correct
GENPHARMA.BSE	Generic Pharmasec Ltd	20230516	3.27	3.29	3.19	3.21	336122	3.21	down	down	correct
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230516	88.12	89.3	86.8	86.9	15437	86.9	down	up	incorrect
GEPIL.BSE	GE Power India Limited	20230516	136.95	139.55	134	134.35	5911	134.35	down	down	correct
GHCL.BSE	GHCL Limited	20230516	508.05	523.2	508.05	511.6	21330	511.6	up	up	correct
GITARENEW.BSE	Gita Renewable Energy Limited	20230516	79.45	79.45	73.5	75.35	5240	75.35	down	up	incorrect
GKB.BSE	GKB Ophthalmics Limited	20230516	97.05	99.85	95.05	96.35	4586	96.35	down	down	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230516	58.6	59.83	56.5	56.95	4172	56.95	down	down	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20230516	39.95	40.92	38	40.92	43556	40.92	up	up	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230516	155.65	158.6	153.6	154.25	93269	154.25	down	down	correct
GODAVARI.BSE	Godavari Drugs Limited	20230516	81.43	81.43	78.1	80.47	9323	80.47	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20230516	476.05	480.75	468.35	469.05	12887	469.05	down	down	correct
GOGIACAP.BSE	Gogia Capital Services Limited	20230516	81	81	81	81	0	81
GOKAKTEX.BSE	Gokak Textiles Limited	20230516	25	27.06	25	27.06	665	27.06	up	up	correct
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230516	101.75	101.85	100.3	100.6	6754	100.6	down	down	correct
GOLDENTOBC.BSE	Golden Tobacco Limited	20230516	45.98	45.98	45.98	45.98	0	45.98
GOLDIAM.BSE	Goldiam International Limited	20230516	149.7	152.8	148	148.5	16572	148.5	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230516	106	106.8	102	105.95	2288	105.95	down	down	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20230516	114.1	117.4	113.7	114.2	75129	114.2	up	down	incorrect
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230516	115.55	118.75	115.35	115.9	22559	115.9	up	up	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20230516	158.05	158.05	151.75	152.7	63216	152.7	down	down	correct
GSPL.BSE	Gujarat State Petronet Limited	20230516	280.55	286	278.4	279.75	58471	279.75	down	down	correct
GSS.BSE	GSS Infotech Limited	20230516	202.1	210	199.9	202.55	7880	202.55	up	up	correct
GTL.BSE	GTL Limited	20230516	5.36	5.45	5.35	5.36	30373	5.36
GTLINFRA.BSE	GTL Infrastructure Limited	20230516	0.83	0.84	0.81	0.82	12533060	0.82	down	up	incorrect
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20230516	12.9	12.9	12.9	12.9	0	12.9
HAL.BSE	Hindustan Aeronautics Limited	20230516	3038	3120.85	3034.1	3097	44684	3097	up	up	correct
HALDER.BSE	Halder Venture Limited	20230516	269.05	279.95	262	266.9	1227	266.9	down	down	correct
HARIAEXPO.BSE	Haria Exports Limited	20230516	4.61	4.63	4.61	4.63	1132	4.63	up	up	correct
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230516	1.82	1.89	1.82	1.87	5954	1.87	up	up	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230516	6352.3501	6489.5498	6352.3501	6418.1001	426	6418.1001	up	up	correct
HBANKETF.BSE	HDFC Mutual Fund	20230516	442.1	445.15	436.53	441.95	286	441.95	down	down	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230516	3.56	3.57	3.56	3.56	1356	3.56
HBLPOWER.BSE	HBL Power Systems Limited	20230516	102.8	103.9	100.75	101.45	105753	101.45	down	down	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20230516	13.2	13.31	13.14	13.19	20194	13.19	down	down	correct
HCLTECH.BSE	HCL Technologies Limited	20230516	1101.3	1105.15	1088.25	1091	94832	1091	down	down	correct
HDFC.BSE	Housing Development Finance Corporation Limited	20230516	2768.3	2768.3	2715.1	2722.6	45821	2722.6	down	down	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230516	1840.25	1860	1839	1841.8	11711	1841.8	up	up	correct
HDFCBANK.BSE	HDFC Bank Limited	20230516	1673.7	1673.7	1644.1	1646.75	166208	1646.75	down	down	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20230516	2.65	2.65	2.65	2.65	0	2.65
HEIDELBERG.BSE	HeidelbergCement India Limited	20230516	170.35	173.15	170.35	171.4	11210	171.4	up	up	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230516	2682.75	2718	2680	2685.8	44084	2685.8	up	up	correct
HIL.BSE	HIL Limited	20230516	2495	2539.15	2417.8	2441.5	1462	2441.5	down	down	correct
HINDALCO.BSE	Hindalco Industries Limited	20230516	413.5	417.55	411	412.4	171690	412.4	down	up	incorrect
HINDMOTORS.BSE	Hindustan Motors Limited	20230516	14.07	14.4	14	14.02	76484	14.02	down	down	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20230516	10.59	10.59	10.59	10.59	0	10.59
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230516	171.2	173	165.45	166.25	49888	166.25	down	down	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20230516	2661.35	2678	2650.1	2675.2	12570	2675.2	up	up	correct
HIRECT.BSE	Hind Rectifiers Limited	20230516	219.15	220.5	216	216	200	216	down	down	correct
HMVL.BSE	Hindustan Media Ventures Limited	20230516	61.95	63.2	58.5	59.7	78701	59.7	down	down	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20230516	27.39	27.9	27	27.12	22514	27.12	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20230516	37619.3	38335	37478.45	37993	330	37993	up	up	correct
HPL.BSE	HPL Electric & Power Limited	20230516	96.82	97.2	95	95.8	32874	95.8	down	down	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20230516	119.4	121.1	117.55	118.75	212432	118.75	down	up	incorrect
ICICIBANK.BSE	ICICI Bank Limited	20230516	949.1	952	943.4	946.65	149152	946.65	down	down	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230516	439.25	439.75	431.8	433.85	24527	433.85	down	down	correct
ICSL.BSE	Integrated Capital Services Ltd	20230516	3.1	3.2	3	3.08	3458	3.08	down	up	incorrect
IDEA.BSE	Vodafone Idea Limited	20230516	7.09	7.43	7.02	7.35	48063199	7.35	up	up	correct
IFCI.BSE	IFCI Limited	20230516	11.62	11.87	11.5	11.73	2091089	11.73	up	down	incorrect
IFGLEXPOR.BSE	IFGL Refractories Limited	20230516	245.7	272.2	245.7	266.4	16680	266.4	up	down	incorrect
IFINSEC.BSE	India Finsec Limited	20230516	25.72	25.72	25.72	25.72	5	25.72
IIFL.BSE	IIFL Finance Limited	20230516	452.15	455.8	437.75	439.8	20612	439.8	down	up	incorrect
IISL.BSE	Indian Infotech Software Ltd	20230516	3.05	3.05	3.05	3.05	50	3.05
IMPAL.BSE	India Motor Parts & Accessories Limited	20230516	769	769	738.9	738.9	67	738.9	down	up	incorrect
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230516	143.95	143.95	139.05	140.4	7571	140.4	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230516	28.5	28.5	28.1	28.1	24	28.1	down	down	correct
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230516	46.17	47.55	44.85	45.22	27150	45.22	down	down	correct
INDRAIND.BSE	Indra Industries Limited	20230516	4.45	4.45	4.45	4.45	323	4.45
INDRENEW.BSE	Ind Renewable Energy Limited	20230516	11.3	11.59	10.54	11.5	9626	11.5	up	up	correct
INDUSFINL.BSE	Indus Finance Limited	20230516	29.03	29.03	29.03	29.03	0	29.03
INDUSINDBK.BSE	IndusInd Bank Limited	20230516	1222.05	1226.25	1208.65	1220.1	105133	1220.1	down	down	correct
INDUSTOWER.BSE	Indus Towers Ltd	20230516	149.65	156.1	149.65	154.55	393618	154.55	up	up	correct
INFY.BSE	Infosys Limited	20230516	1265	1273.5	1262.5	1264.15	500827	1264.15	down	down	correct
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230516	26.79	26.9	25.61	26.79	3605	26.79
IOB.BSE	Indian Overseas Bank	20230516	24.94	25.54	24.86	24.97	2089226	24.97	up	up	correct
IOC.BSE	Indian Oil Corporation Limited	20230516	85.5	87.67	85.01	87	4536535	87	up	up	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230516	411.05	424.75	411.05	417.75	9560	417.75	up	up	correct
ISWL.BSE	India Steel Works Limited	20230516	1.58	1.6	1.53	1.54	731886	1.54	down	down	correct
ITC.BSE	ITC Limited	20230516	429.5	429.75	423.6	423.95	352657	423.95	down	down	correct
ITDCEM.BSE	ITD Cementation India Limited	20230516	140.55	144.75	138.7	140.35	282010	140.35	down	down	correct
IVC.BSE	IL&FS Investment Managers Limited	20230516	6.21	6.21	6.1	6.17	30468	6.17	down	down	correct
IWP.BSE	The Indian Wood Products Company Limited	20230516	21.95	22.25	21.7	22.1	1726	22.1	up	up	correct
IZMO.BSE	Izmo Ltd	20230516	140.05	143	137	139.45	6433	139.45	down	down	correct
JAGANLAM.BSE	Jagan Lamps Limited	20230516	59.29	59.9	58.55	59.04	5620	59.04	down	down	correct
JAGRAN.BSE	Jagran Prakashan Limited	20230516	72	72.44	70.54	71.23	30888	71.23	down	down	correct
JAICORPLTD.BSE	Jai Corp Limited	20230516	162.7	168.1	161.55	164.55	193993	164.55	up	up	correct
JAIPAN.BSE	Jaipan Industries Limited	20230516	33.5	33.5	29.57	30.1	4388	30.1	down	down	correct
JAMESWARREN.BSE	James Warren Tea Limited	20230516	241.3	244.9	236.15	239.25	731	239.25	down	down	correct
JAMSHRI.BSE	Jamshri Realty Limited	20230516	4299.7998	4299.7998	3920	3920	7	3920	down	down	correct
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230516	180.75	180.75	175.3	178.05	2872	178.05	down	down	correct
JAYCH.BSE	Jayshree Chemicals Limited	20230516	7.05	7.1	6.71	6.94	15089	6.94	down	up	incorrect
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230516	23	23.3	22.6	22.98	14724	22.98	down	down	correct
JCTLTD.BSE	JCT Limited	20230516	2.23	2.25	2.13	2.21	296788	2.21	down	down	correct
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230516	87.51	89.83	87.51	88.31	3026	88.31	up	down	incorrect
JDORGOCHEM.BSE	JD Orgochem Limited	20230516	7	7.05	6.46	7.05	9862	7.05	up	up	correct
JHACC.BSE	Jhaveri Credits and Capital Limited	20230516	92	94	90	90	3060	90	down	up	incorrect
JHS.BSE	JHS Svendgaard Laboratories Limited	20230516	16.7	16.89	16.45	16.52	3726	16.52	down	up	incorrect
JINDALSAW.BSE	Jindal Saw Limited	20230516	173.65	177.7	171.7	172.5	80139	172.5	down	down	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230516	583.95	583.95	558.9	560.2	169110	560.2	down	down	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230516	280.25	288	279.55	285.15	13158	285.15	up	down	incorrect
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230516	19.6	19.8	19.45	19.59	865	19.59	down	down	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230516	38.62	39.75	37.75	38.23	439010	38.23	down	down	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230516	18.6	19.5	17.67	19.06	249	19.06	up	up	correct
JKIL.BSE	J. Kumar Infraprojects Limited	20230516	264.35	274.8	264.35	266	10509	266	up	down	incorrect
JKPAPER.BSE	JK Paper Limited	20230516	383.35	388	372	375.4	31224	375.4	down	down	correct
JLMORI.BSE	J. L. Morison (India) Limited	20230516	1994.6	2019.95	1985.05	2010	151	2010	up	up	correct
JMFINANCIL.BSE	JM Financial Limited	20230516	65.38	66.03	64	64.18	134818	63.306	down	down	correct
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230516	7.16	7.19	7	7.02	1270639	7.02	down	up	incorrect
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230516	5.64	5.69	5.61	5.63	10773840	5.63	down	down	correct
JPTSEC.BSE	JPT Securities Limited	20230516	5.3	5.3	5.3	5.3	0	5.3
JRFOODS.BSE	J. R. Foods Limited	20230516	3.81	3.81	3.81	3.81	1117	3.81
JSL.BSE	Jindal Stainless Limited	20230516	278	282.55	278	280.15	25853	280.15	up	up	correct
JSWSTEEL.BSE	JSW Steel Limited	20230516	705.85	710.6	700.8	702.35	14965	702.35	down	down	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20230516	10.65	10.65	10.65	10.65	0	10.65
JTEKTINDIA.BSE	JTEKT India Ltd	20230516	123.05	126	122.3	123.05	49686	123.05
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230516	471.05	477	464.35	466.5	135995	466.5	down	down	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230516	350	352	334.3	336.45	24778	336.45	down	down	correct
JYOTI.BSE	Jyoti Limited	20230516	17.78	18	17.05	17.78	23171	17.78
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230516	1579	1610	1560	1587.4	10871	1587.4	up	up	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230516	505	509.85	498.2	501.45	11254	501.45	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230516	1157.25	1200.45	1157.25	1184.65	25649	1184.65	up	up	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230516	525.3	535.15	519.6	521.15	3625	521.15	down	up	incorrect
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230516	8.98	8.98	8.5	8.93	2784	8.93	down	up	incorrect
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230516	177.25	184.1	176.3	184.1	37401	184.1	up	up	correct
KAMDHENU.BSE	Kamdhenu Limited	20230516	332.1	334.95	319.25	320.6	36925	320.6	down	down	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230516	76.99	76.99	72.06	73.17	442	73.17	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230516	118.3	118.75	116.25	116.25	219	116.25	down	down	correct
KARNAVATI.BSE	Karnavati Finance Limited	20230516	6.21	6.21	6.21	6.21	16913	6.21
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230516	99.49	100.79	96.2	97.74	456098	97.74	down	down	correct
KAYCEEI.BSE	Kaycee Industries Limited	20230516	9080	9080	8710	8755.0498	11	8755.0498	down	down	correct
KBSINDIA.BSE	KBS India Limited	20230516	9.55	9.55	9.45	9.5	12038	9.5	down	down	correct
KCDGROUP.BSE	Ruchika Industries India Ltd	20230516	24.75	25.9	24.75	25.9	8074	19.9367	up	down	incorrect
KCLINFRA.BSE	KCL Infra Projects Limited	20230516	1.9	1.9	1.82	1.85	92022	1.85	down	down	correct
KCP.BSE	The KCP Limited	20230516	101.15	103.95	101.15	103.2	14708	103.2	up	up	correct
KDDL.BSE	KDDL Limited	20230516	1117	1125.4	1089.95	1103.95	1653	1103.95	down	up	incorrect
KESARENT.BSE	Kesar Enterprises Limited	20230516	75.02	75.4	73.15	74.56	816	74.56	down	down	correct
KESORAMIND.BSE	Kesoram Industries Limited	20230516	66.49	66.49	63.08	64.71	31853	64.71	down	down	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20230516	95.95	96.05	94.9	95.3	33	95.3	down	down	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230516	48.5	48.5	46.77	48.07	3252	48.07	down	up	incorrect
KHODAY.BSE	Khoday India Limited	20230516	94.1	94.1	86	92.64	1887	92.64	down	down	correct
KHOOBSURAT.BSE	Khoobsurat Limited	20230516	1.32	1.37	1.32	1.34	77928	1.34	up	up	correct
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230516	1.33	1.33	1.33	1.33	0	1.33
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230516	441	446.55	438.7	444	6373	444	up	up	correct
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230516	549.8	554.1	534.9	541.55	20262	541.55	down	up	incorrect
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230516	576.05	584	576.05	580.8	13487	580.8	up	up	correct
KITEX.BSE	Kitex Garments Limited	20230516	159.2	162.4	159.2	160.65	3593	160.65	up	up	correct
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230516	15.97	15.97	15.2	15.2	2	15.2	down	down	correct
KLBRENG-B.BSE	Kilburn Engineering Limited	20230516	128.55	134.95	126	133.8	277922	133.8	up	down	incorrect
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230516	29.5	29.5	27.86	27.94	9490	27.94	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20230516	248.1	249.25	245.2	246.35	7359	246.35	down	down	correct
KOCL.BSE	Kokuyo Camlin Ltd	20230516	2.5	2.5	2.34	2.4	7715	2.4	down	down	correct
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230516	91.64	91.7	88.5	89.78	56965	89.78	down	down	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230516	288.65	288.65	279.15	281.8	28418	281.8	down	up	incorrect
KOPRAN.BSE	Kopran Limited	20230516	149.7	153.3	149.7	152.2	3727	152.2	up	up	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230516	1980.95	1980.95	1937.45	1944.85	56776	1944.85	down	down	correct
KRBL.BSE	KRBL Limited	20230516	401.25	406.7	400.75	402.35	13655	402.35	up	up	correct
KRISHNA.BSE	Krishna Ventures Limited	20230516	120.9	121.65	110.5	114.95	15985	114.95	down	up	incorrect
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230516	17.75	18.15	17.15	17.15	5697	17.15	down	down	correct
KRITINUT.BSE	Kriti Nutrients Limited	20230516	46.49	48	46.1	46.32	6771	46.32	down	up	incorrect
KRL.BSE	Kintech Renewables Limited	20230516	1071	1071.05	1071	1071.05	397	1071.05	up	down	incorrect
KSCL.BSE	Kaveri Seed Company Limited	20230516	518.15	520.95	505.4	511.1	3770	511.1	down	down	correct
KTKBANK.BSE	The Karnataka Bank Limited	20230516	129.75	132.25	128.5	128.65	98626	128.65	down	down	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230516	66.18	66.18	64.82	65.94	21221	65.94	down	down	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230516	11465.4	11690	11299.95	11307.2	1661	11307.2	down	down	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230516	779	801	779	788.05	3390	788.05	up	down	incorrect
LKPFIN.BSE	LKP Finance Limited	20230516	79	81.99	78.2	78.84	815	78.84	down	down	correct
LKPSEC.BSE	LKP Securities Limited	20230516	12.8	12.9	12.32	12.42	22040	12.42	down	down	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230516	23.03	23.79	22.87	23.38	2819410	23.38	up	up	correct
LOVABLE.BSE	Lovable Lingerie Limited	20230516	109.5	111.8	109.5	110.5	7621	110.5	up	up	correct
LT.BSE	Larsen & Toubro Limited	20230516	2254.4	2254.7	2224	2226.9	43498	2226.9	down	down	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230516	4705.05	4790	4705.05	4736.05	9632	4736.05	up	up	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230516	82.74	82.74	81.85	82.26	1123	82.26	down	down	correct
LUPIN.BSE	Lupin Limited	20230516	791.75	796.85	779.4	790.1	25292	790.1	down	down	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230516	4.24	4.52	4.24	4.37	3677	4.37	up	up	correct
M&M.BSE	Mahindra & Mahindra Limited	20230516	1280.3	1290.3	1259.35	1262.5	57523	1262.5	down	down	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230516	287.9	287.9	282.65	283.75	73235	283.75	down	up	incorrect
MAANALU.BSE	Maan Aluminium Limited	20230516	182	191.85	182	185.85	9093	185.85	up	up	correct
MACPLASQ.BSE	Machino Plastics Limited	20230516	125	125	125	125	50	125
MADHAV.BSE	Madhav Marbles and Granites Limited	20230516	42.24	42.34	41.4	41.57	2654	41.57	down	up	incorrect
MADHUCON.BSE	Madhucon Projects Limited	20230516	4.39	4.39	4.2	4.25	7114	4.25	down	up	incorrect
MAHABANK.BSE	Bank of Maharashtra	20230516	31.29	31.9	30.93	31	969615	31	down	down	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230516	403.05	410.05	396.4	398.5	20644	398.5	down	down	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20230516	38.5	39.55	37.8	38.22	6072	38.22	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230516	72.51	74.45	72.39	72.72	26259	72.72	up	up	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20230516	112.15	117.65	111.7	112.4	3862400	112.4	up	up	correct
MANUGRAPH.BSE	Manugraph India Limited	20230516	17.3	17.84	17.15	17.15	4125	17.15	down	down	correct
MARALOVER.BSE	Maral Overseas Limited	20230516	53.2	54.2	52.15	52.2	572	52.2	down	down	correct
MARICO.BSE	Marico Limited	20230516	532.25	538.45	531.45	536.1	8980	536.1	up	up	correct
MARUTI.BSE	Maruti Suzuki India Limited	20230516	9210	9230.2	9058.6	9071.95	10656	9071.95	down	down	correct
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230516	520	524.85	501.95	506.9	113616	506.9	down	down	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230516	95	97.2	94.25	95.27	2967	95.27	up	up	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230516	9.7	10.55	9.7	9.75	906	9.75	up	down	incorrect
MCX.BSE	Multi Commodity Exchange of India Limited	20230516	1388.6	1388.6	1363.1	1366.3	15133	1366.3	down	down	correct
MEL.BSE	Meenakshi Enterprises Limited	20230516	16.7	17.6	16.7	17.18	1421	17.18	up	up	correct
METALFORGE.BSE	Metalyst Forgings Limited	20230516	4.14	4.14	4.14	4.14	0	4.14
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230516	45.35	46.49	45.35	46.47	628	46.47	up	up	correct
MFSL.BSE	Max Financial Services Limited	20230516	675.15	689.45	673.3	681.95	50201	681.95	up	up	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230516	254.75	256.45	251	251.4	1486	251.4	down	up	incorrect
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230516	295.15	298.5	291.55	293.05	6576	293.05	down	down	correct
MIDINDIA.BSE	Mid India Industries Limited	20230516	10.65	10.65	10	10.45	2636	10.45	down	down	correct
MINID.BSE	Mini Diamonds (India) Limited	20230516	18.1	18.1	18.05	18.1	314	18.1
MIRCELECTR.BSE	MIRC Electronics Limited	20230516	13.67	13.99	13.6	13.83	24156	13.83	up	up	correct
MIRZAINT.BSE	Mirza International Limited	20230516	56.01	59.03	56.01	59.03	330589	59.03	up	up	correct
MOHITE.BSE	Mohite Industries Limited	20230516	20.5	20.5	20.45	20.45	151	20.45	down	down	correct
MORGANITE.BSE	Morganite Crucible (India) Limited	20230516	945	981	944	964.95	5669	964.95	up	up	correct
MPSLTD.BSE	MPS Limited	20230516	914.35	1082.8	910	1082.8	60005	1082.8	up	up	correct
MRF.BSE	MRF Limited	20230516	96402.15	97629.45	96350	96479.4	409	96479.4	up	up	correct
MSPL.BSE	MSP Steel & Power Limited	20230516	8.88	8.88	8.66	8.69	32767	8.69	down	down	correct
MUNJALSHOW.BSE	Munjal Showa Limited	20230516	96	96.59	95.7	96	2958	96
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230516	32.51	40.26	32.51	35.5	2006	35.5	up	up	correct
NAM.BSE	Nam Securities Limited	20230516	54.6	54.6	54.6	54.6	1	54.6
NATCAPSUQ.BSE	Natural Capsules Limited	20230516	471.1	474.5	455.3	459.75	6226	459.75	down	down	correct
NATIONALUM.BSE	National Aluminium Company Limited	20230516	82.06	82.95	80.87	81.41	1246183	81.41	down	down	correct
NATPEROX.BSE	National Peroxide Limited	20230516	1386	1428	1386	1416.45	2791	1416.45	up	up	correct
NAUKRI.BSE	Info Edge (India) Limited	20230516	3975	3975.45	3922.75	3933.15	3041	3933.15	down	down	correct
NAYSAA.BSE	Naysaa Securities Limited	20230516	138.5	142	129.95	132.55	26460	132.55	down	down	correct
NCC.BSE	NCC Limited	20230516	112.7	115.25	111.75	112.1	595185	112.1	down	down	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20230516	5.2	5.2	5.2	5.2	100	5.2
NCLIND.BSE	NCL Industries Limited	20230516	185	191.85	185	187.95	3392	187.95	up	up	correct
NDL.BSE	Nandan Denim Limited	20230516	21.24	21.65	21.05	21.18	6608	21.18	down	up	incorrect
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230516	17.33	17.33	15.7	17.04	274	17.04	down	down	correct
NESTLEIND.BSE	Nestlé India Limited	20230516	21796	21990.2	21720.2	21782.4	10893	21782.4	down	down	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230516	52	52.5	51.55	51.94	2841	51.94	down	down	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20230516	586.4	598.25	574.4	579.9	44853	579.9	down	down	correct
NEWLIGHT.BSE	New Light Apparels Limited	20230516	19.06	19.06	19.04	19.04	22398	19.04	down	up	incorrect
NFL.BSE	National Fertilizers Limited	20230516	72.16	73.52	71.25	71.5	436044	71.5	down	up	incorrect
NHPC.BSE	NHPC Ltd	20230516	44.15	45.05	44.03	44.22	828107	44.22	up	up	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20230516	139.1	142.7	135.65	137.65	29166	137.65	down	up	incorrect
NILE.BSE	Nile Limited	20230516	579	610	575.9	602.2	5495	602.2	up	up	correct
NINSYS.BSE	NINtec Systems Limited	20230516	420	420	414	420	196	420
NITCO.BSE	NITCO Limited	20230516	17.8	17.91	17.56	17.74	3201	17.74	down	down	correct
NMDC.BSE	NMDC Limited	20230516	107.1	107.95	106.8	107	459804	107	down	down	correct
NOCIL.BSE	NOCIL Limited	20230516	229.9	235	229	231	25606	231	up	up	correct
NORRIS.BSE	Norris Medicines Limited	20230516	12.49	12.49	11.76	12.49	576	12.49
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230516	11.87	11.87	11.87	11.87	0	11.87
NPRFIN.BSE	NPR Finance Limited	20230516	14.97	14.97	14.97	14.97	1	14.97
NTCIND.BSE	ntc industries limited	20230516	74	76.15	74	75.65	1412	75.65	up	up	correct
NTPC.BSE	NTPC Limited	20230516	176.05	178	175.55	177.45	292723	177.45	up	up	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20230516	118.55	124.55	118.55	123	11995	123	up	down	incorrect
ODYSSEY.BSE	Odyssey Technologies Limited	20230516	81.94	81.94	77.1	81.94	133765	81.94
OFSS.BSE	Oracle Financial Services Software Limited	20230516	3526.1	3562.95	3523.85	3546.55	2644	3546.55	up	up	correct
OIL.BSE	Oil India Limited	20230516	261.3	265.9	260.1	261.05	188585	261.05	down	down	correct
OKPLA.BSE	OK Play India Limited	20230516	98	99	95.25	97	37767	97	down	up	incorrect
OLYMPTX.BSE	Olympia Industries Limited	20230516	99	99.75	95.5	99.5	1353	99.5	up	up	correct
OMAXAUTO.BSE	Omax Autos Limited	20230516	56.85	57.9	56.06	57.05	6195	57.05	up	up	correct
OMAXE.BSE	Omaxe Limited	20230516	54.31	56.42	54.1	54.82	29949	54.82	up	down	incorrect
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230516	168	168.45	166.75	167.95	886171	167.95	down	down	correct
ONMOBILE.BSE	OnMobile Global Limited	20230516	70.38	80.45	69.67	78.2	640043	78.2	up	up	correct
ORACLECR.BSE	Oracle Credit Limited	20230516	110	111.8	104.5	105.6	7247	105.6	down	up	incorrect
ORBTEXP.BSE	Orbit Exports Limited	20230516	145	146.8	142.65	146.3	1620	146.3	up	up	correct
ORGCOAT.BSE	Organic Coatings Limited	20230516	6.29	6.29	6.29	6.29	772	6.29
ORIENTBELL.BSE	Orient Bell Limited	20230516	529.95	549.35	525.1	541.5	990	541.5	up	up	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230516	710	764.95	710	761.1	848	761.1	up	up	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230516	46.79	46.85	45.8	45.95	233519	45.95	down	down	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230516	2626.15	2690.25	2583.7	2654.7	248	2654.7	up	up	correct
ORTINLAABS.BSE	Ortin Laboratories Limited	20230516	19.25	19.68	18.89	19.23	9185	19.23	down	down	correct
OSCARGLO.BSE	Oscar Global Limited	20230516	9.5	9.5	9.5	9.5	0	9.5
OSIAJEE.BSE	Osiajee Texfab Limited	20230516	63	65.5	62	63.29	35314	63.29	up	up	correct
OTCO.BSE	OTCO International Ltd	20230516	5.35	5.35	4.97	5.02	6621	5.02	down	down	correct
OZONEWORLD.BSE	Ozone World Limited	20230516	7.05	7.38	7.05	7.38	3047	7.38	up	up	correct
PAGEIND.BSE	Page Industries Limited	20230516	42674.95	43599	42435.7	43010.3	858	43010.3	up	up	correct
PAISALO.BSE	Paisalo Digital Limited	20230516	51.65	51.65	49.75	50.32	7150	50.32	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20230516	7.9	8.16	7.7	7.99	104070	7.99	up	down	incorrect
PARAGMILK.BSE	Parag Milk Foods Limited	20230516	105.05	107.26	104.38	106.33	63951	106.33	up	up	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230516	63.2	73.3	63.2	69.99	3533	69.99	up	up	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20230516	6.6	6.6	6.06	6.26	13224	6.26	down	down	correct
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20230516	18	18.2	17.26	17.26	1823	17.26	down	down	correct
PATELSAI.BSE	Patels Airtemp (India) Limited	20230516	252	256.5	238.25	249.95	13932	249.95	down	down	correct
PATSPINLTD.BSE	Patspin India Limited	20230516	13.72	13.72	12.75	12.96	3102	12.96	down	down	correct
PCJEWELLER.BSE	PC Jeweller Limited	20230516	24.95	25.1	24.65	24.81	124271	24.81	down	down	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20230516	104	104	104	104	0	104
PEL.BSE	Piramal Enterprises Limited	20230516	739.95	756	738.5	747.45	69015	747.45	up	up	correct
PENIND.BSE	Pennar Industries Limited	20230516	74.75	74.8	72.8	73.11	48138	73.11	down	down	correct
PFC.BSE	Power Finance Corporation Limited	20230516	172.45	174.45	166.65	167.25	776119	167.25	down	down	correct
PGHL.BSE	Procter & Gamble Health Ltd	20230516	4666.7	4850	4666.7	4820.8	2244	4820.8	up	up	correct
PHOENIXTN.BSE	Phoenix Township Limited	20230516	55	59.8	54.2	56	1826	56	up	up	correct
PHRMASI.BSE	Phaarmasia Limited	20230516	24.18	24.18	24.18	24.18	0	24.18
PIFL.BSE	Pacheli Industrial Finance Limited	20230516	11.02	11.02	11.02	11.02	0	11.02
PIIND.BSE	PI Industries Limited	20230516	3370.05	3386.3999	3348.55	3352.2	3929	3352.2	down	up	incorrect
PMTELELIN.BSE	P.M. Telelinnks Limited	20230516	7	7	6.51	6.51	3951	6.51	down	up	incorrect
PNBGILTS.BSE	PNB Gilts Ltd	20230516	58.9	59.3	58.15	58.64	18981	58.64	down	down	correct
PODDAR.BSE	Poddar Housing and Development Limited	20230516	103.25	107.85	103.25	104.6	6006	104.6	up	up	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20230516	243.6	244.5	240	240.3	634453	240.3	down	up	incorrect
PRECWIRE.BSE	Precision Wires India Ltd	20230516	73.8	75.94	73.52	74.6	27008	74.6	up	up	correct
PRESTIGE.BSE	Prestige Estates Projects Limited	20230516	516.95	520	500.5	503.8	53732	503.8	down	up	incorrect
PRICOLLTD.BSE	Pricol Limited	20230516	235.8	239.5	234.2	235.6	22421	235.6	down	down	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230516	14.97	14.97	13.79	13.85	1325	13.85	down	down	correct
PRIMESECU.BSE	Prime Securities Limited	20230516	116.3	117.45	113.7	113.9	766	113.9	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20230516	23.55	24.55	23.55	23.82	31466	23.82	up	up	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20230516	254	254	254	254	44	254
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230516	793.3	798.75	783.95	787.05	930	787.05	down	up	incorrect
PVR.BSE	PVR Limited	20230516	1448	1448	1404	1435.15	49997	1435.15	down	up	incorrect
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230516	51.99	52	51.79	51.8	1860	51.8	down	down	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230516	2.89	2.89	2.88	2.89	12914	2.89
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230516	20.97	20.97	20.97	20.97	577	20.97
QUEST.BSE	Quest Softech (India) Limited	20230516	69.97	70.66	65.2	70.66	17037	70.66	up	up	correct
RADICO.BSE	Radico Khaitan Limited	20230516	1107	1111.05	1096.5	1105.2	4430	1105.2	down	down	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20230516	11	11	9.9	9.91	4525	9.91	down	up	incorrect
RAJESHEXPO.BSE	Rajesh Exports Limited	20230516	598	609	591	592.65	19326	592.65	down	down	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230516	770.15	780.7	770.15	776.45	12099	776.45	up	down	incorrect
RAJNISH.BSE	Rajnish Wellness Limited	20230516	13.22	13.82	12.83	13.7	4238604	13.7	up	up	correct
RAMAVISION.BSE	Rama Vision Limited	20230516	36.73	41.5	36.73	39.35	8375	39.35	up	up	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20230516	769	775.3	759.25	771.1	3381	771.1	up	down	incorrect
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230516	4.25	4.46	4.24	4.24	1060	4.24	down	up	incorrect
RANEENGINE.BSE	Rane Engine Valve Limited	20230516	282.55	307.5	277	289.35	18066	289.35	up	up	correct
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230516	3780	3800	3731.05	3800	7	3800	up	up	correct
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230516	34.5	37.69	34.11	37.38	7607	37.38	up	up	correct
RBL.BSE	Rane Brake Lining Limited	20230516	724.75	735	710.2	711.95	1298	711.95	down	up	incorrect
RBLBANK.BSE	RBL Bank Limited	20230516	152.55	153.8	149.05	149.5	212497	149.5	down	down	correct
RCL.BSE	Radhagobind Commercial Limited	20230516	26	26.8	25.15	25.76	3319	25.76	down	down	correct
RCOM.BSE	Reliance Communications Limited	20230516	1.27	1.27	1.27	1.27	0	1.27
RECLTD.BSE	REC Limited	20230516	136.5	137.55	132.3	132.6	852258	132.6	down	down	correct
REGENCY.BSE	Regency Investments Limited	20230516	8.69	8.69	7.8	8.21	8128	8.21	down	down	correct
REGENTRP.BSE	Regent Enterprises Limited	20230516	3.42	3.45	3.23	3.29	10503	3.29	down	down	correct
RELAXO.BSE	Relaxo Footwears Limited	20230516	873.05	885.05	872.1	876.2	3796	876.2	up	up	correct
RELCAPITAL.BSE	Reliance Capital Limited	20230516	8.76	9.04	8.76	8.9	64507	8.9	up	up	correct
RELIABVEN.BSE	Reliable Ventures India Limited	20230516	10.98	11.37	10.18	11.03	52399	11.03	up	up	correct
RELIANCE.BSE	Reliance Industries Limited	20230516	2496	2498	2451	2453.85	83298	2453.85	down	up	incorrect
REMSONSIND.BSE	Remsons Industries Limited	20230516	225	229.95	222.55	224.9	428	224.9	down	down	correct
RML.BSE	Rane (Madras) Limited	20230516	477.05	495	473.1	486.5	6586	486.5	up	up	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20230516	2.19	2.23	2.14	2.15	369984	2.15	down	down	correct
ROSELABS.BSE	Roselabs Finance Limited	20230516	35.73	35.73	35.73	35.73	769	35.73
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230516	10.88	10.88	9.9	9.9	1236	9.9	down	down	correct
RPOWER.BSE	Reliance Power Limited	20230516	11.71	12.05	11.65	11.68	7856455	11.68	down	down	correct
RSDFIN.BSE	RSD Finance Limited	20230516	85	85	79.01	79.01	50	79.01	down	down	correct
RSYSTEMINT.BSE	R Systems International Limited	20230516	253	254.9	250.9	252.9	46934	252.9	down	down	correct
RTSPOWR.BSE	RTS Power Corporation Limited	20230516	133.6	137.2	129	133.2	10819	133.2	down	down	correct
RUBFILA.BSE	Rubfila International Limited	20230516	77	79.7	76.2	77.31	46994	77.31	up	up	correct
RUSHIL.BSE	Rushil Décor Limited	20230516	296.35	297.4	289.4	289.85	2620	289.85	down	up	incorrect
SADBHAV.BSE	Sadbhav Engineering Limited	20230516	11	11.18	10.91	10.98	4874	10.98	down	down	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230516	129.8	138.45	129	133.4	90424	133.4	up	up	correct
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230516	47.44	47.44	45.1	46.7	569	46.7	down	up	incorrect
SALONACOT.BSE	Salona Cotspin Limited	20230516	258.45	259.35	242.25	256.3	362	256.3	down	down	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20230516	2.8	2.8	2.71	2.74	11346	2.74	down	up	incorrect
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230516	143.7	143.7	141	142.45	4612	142.45	down	down	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230516	1265	1280	1241.05	1250.9	15733	1250.9	down	down	correct
SANGAMIND.BSE	Sangam (India) Limited	20230516	245.95	248.35	239.4	241.95	3334	241.95	down	down	correct
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230516	406.85	406.85	392	394.6	31874	394.6	down	down	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230516	55.75	56	54.2	55.4	2796	55.4	down	up	incorrect
SANOFI.BSE	Sanofi India Limited	20230516	6397.95	6452	6250.35	6423.2	3319	6423.2	up	up	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20230516	0.44	0.44	0.44	0.44	0	0.44
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230516	38.35	38.9	37.9	38.37	12023	38.37	up	up	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230516	892.45	898.2	874.7	877.5	94720	877.5	down	down	correct
SBIN.BSE	State Bank of India	20230516	583.75	590.1	582	586.2	734987	586.2	up	up	correct
SBISENSEX.BSE	SBI ETF Sensex	20230516	669	671.9	664	665.51	3528	665.51	down	down	correct
SCI.BSE	The Shipping Corporation of India Limited	20230516	97.16	97.79	96.49	96.61	38969	96.61	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20230516	25	25	25	25	0	25
SGL.BSE	STL Global Limited	20230516	15.15	15.35	15	15.2	700	15.2	up	down	incorrect
SHANKARA.BSE	Shankara Building Products Limited	20230516	688.4	695.5	675.05	681.7	7570	681.7	down	down	correct
SHANTAI.BSE	Shantai Industries Limited	20230516	26.26	26.26	26.26	26.26	0	26.26
SHESHAINDS.BSE	Sheshadri Industries Limited	20230516	14.62	15.7	14.62	15.7	558	15.7	up	up	correct
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230516	12.5	12.5	12.5	12.5	1000	12.5
SHILPAMED.BSE	Shilpa Medicare Limited	20230516	259.95	262.85	256.3	257	20927	257	down	down	correct
SHISHIND.BSE	Shish Industries Limited	20230516	317.65	326.7	317.65	322.1	9197	322.1	up	down	incorrect
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230516	25.51	26.45	25.1	25.88	34015	25.88	up	down	incorrect
SHIVAMILLS.BSE	Shiva Mills Limited	20230516	80.57	81	79	79.88	1655	79.88	down	down	correct
SHKARTP.BSE	Shree Karthik Papers Limited	20230516	6.85	7.07	6.7	6.99	1818	6.99	up	up	correct
SHREECEM.BSE	Shree Cement Limited	20230516	24685.95	24718.85	24330.95	24437.25	380	24437.25	down	down	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230516	176.9	179	172.4	172.6	1062	172.6	down	down	correct
SHREMETAL.BSE	Shree Metalloys Limited	20230516	37.5	37.5	35	37.25	215	37.25	down	down	correct
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230516	342	342	332.2	333.45	5592	333.45	down	up	incorrect
SIGNETIND.BSE	Signet Industries Limited	20230516	38.94	38.94	37.41	38.2	1315	38.2	down	down	correct
SILINV.BSE	SIL Investments Limited	20230516	308.05	337.05	301	316.3	137	316.3	up	up	correct
SITINET.BSE	SITI Networks Limited	20230516	0.89	0.91	0.85	0.88	1091406	0.88	down	down	correct
SML.BSE	Soni Medicare Limited	20230516	22.22	22.22	22.22	22.22	303	22.22
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230516	85.55	87	85.44	86.22	7952	86.22	up	down	incorrect
SOTL.BSE	Savita Oil Technologies Limited	20230516	295.9	298.7	284	287.2	13503	287.2	down	down	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20230516	17.25	17.59	17.13	17.25	6464028	17.25
SOVERDIA.BSE	Sovereign Diamonds Limited	20230516	25.55	26.99	24.8	26.19	4157	26.19	up	up	correct
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20230516	1.25	1.31	1.25	1.31	23944	1.31	up	up	correct
SPCAPIT.BSE	S. P. Capital Financing Limited	20230516	16.7	17.44	16.35	16.45	8736	16.45	down	up	incorrect
SPECFOOD.BSE	Spectrum Foods Ltd	20230516	56.99	56.99	53.6	55.97	3393	55.97	down	up	incorrect
SPENCER.BSE	Spencer's Retail Limited	20230516	59.8	61.98	59.8	61.39	3286	61.39	up	up	correct
SRF.BSE	SRF Limited	20230516	2529.7	2556.75	2526.05	2541.65	8297	2541.65	up	down	incorrect
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230516	34.37	37	33.6	37	84	37	up	up	correct
SSLFINANCE.BSE	Archana Software Limited	20230516	3.3	3.31	3.3	3.31	255	3.31	up	down	incorrect
SSWL.BSE	Steel Strips Wheels Limited	20230516	158	158	150.65	155.85	17573	155.85	down	down	correct
STAMPEDE.BSE	Stampede Capital Limited	20230516	0.86	0.86	0.86	0.86	0	0.86
STAR.BSE	Strides Pharma Science Limited	20230516	369	376.9	369	374.75	46806	374.75	up	up	correct
STARDELTA.BSE	Star Delta Transformers Limited	20230516	198	234.2	198	232.3	18422	232.3	up	down	incorrect
STEL.BSE	STEL Holdings Ltd	20230516	147.95	148.05	146	146.25	967	146.25	down	down	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230516	15.22	15.22	15.22	15.22	161	15.22
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20230516	4192.8	4204.05	4159.95	4166.6	172	4166.6	down	up	incorrect
SUNDARMFIN.BSE	Sundaram Finance Limited	20230516	2350.05	2421	2350.05	2411.05	928	2411.05	up	up	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20230516	168.9	168.9	153.7	155.45	1196	155.45	down	down	correct
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230516	954	962.6	938	942.2	47425	942.2	down	down	correct
SUNTV.BSE	Sun TV Network Limited	20230516	452.95	452.95	444.4	445.3	27371	445.3	down	down	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20230516	7.1	7.29	7.1	7.15	1105	7.15	up	up	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20230516	397.9	403.45	393.3	396.05	5417	396.05	down	down	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20230516	9.19	9.39	9	9.05	41623	9.05	down	down	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230516	60.05	65.89	60.05	64.14	10420	64.14	up	up	correct
SUVEN.BSE	Suven Life Sciences Limited	20230516	56.99	57.63	56.65	57.11	17895	57.11	up	up	correct
SUZLON.BSE	Suzlon Energy Limited	20230516	8.27	8.32	8.19	8.22	15089860	8.22	down	down	correct
SW1.BSE	SW Investments Ltd.	20230516	44.13	48.75	44.13	48.75	123	48.75	up	down	incorrect
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230516	5.02	5.2	5.02	5.15	56137	5.15	up	up	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230516	0.39	0.39	0.37	0.39	797489	0.39
SYMPHONY.BSE	Symphony Limited	20230516	880.15	903	880.15	895.9	3670	895.9	up	up	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230516	219.3	242	219.3	240.45	67575	240.45	up	up	correct
TAKE.BSE	Take Solutions Ltd	20230516	18.14	18.49	17.93	18.08	22007	18.08	down	down	correct
TANTIACONS.BSE	Tantia Constructions Limited	20230516	9.35	9.5	9.1	9.1	2100	9.1	down	down	correct
TATACONSUM.BSE	Tata Global Beverages Limited	20230516	785.05	789.65	784.45	786	15121	777.4411	up	up	correct
TATAMOTORS.BSE	Tata Motors Limited	20230516	533.25	536	519	521.05	849919	521.05	down	down	correct
TATASTEEL.BSE	Tata Steel Limited	20230516	108.2	108.65	107.2	107.35	903375	107.35	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230516	1.15	1.17	1.13	1.17	34230	1.17	up	up	correct
TCS.BSE	Tata Consultancy Services Limited	20230516	3262	3283.9	3250.75	3257	20043	3257	down	down	correct
TECHM.BSE	Tech Mahindra Limited	20230516	1066.05	1072	1053.5	1057.7	83414	1057.7	down	down	correct
TELECANOR.BSE	Telecanor Global Limited	20230516	6.3	6.3	6.3	6.3	2	6.3
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230516	57.84	57.84	55	55.36	134037	55.36	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20230516	43	43	39.95	40.29	46139	40.29	down	up	incorrect
THYROCARE.BSE	Thyrocare Technologies Limited	20230516	461.05	469.4	459.75	460.95	5149	460.95	down	down	correct
TI.BSE	Tilaknagar Industries Ltd	20230516	135.45	138.6	132.5	133.95	53354	133.95	down	down	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230516	869	902.15	867.55	870.7	6455	870.7	up	up	correct
TIMETECHNO.BSE	Time Technoplast Limited	20230516	81	82.45	81	81.37	33475	81.37	up	up	correct
TIIL.BSE	Technocraft Industries (India) Limited	20230516	1540	1546.65	1497.95	1509.9	8298	1509.9	down	down	correct
TIINDIA.BSE	Tube Investments of India Limited	20230516	2678.95	2810	2662.45	2675.05	20938	2675.05	down	down	correct
TIMKEN.BSE	Timken India Limited	20230516	3026.35	3240	3026.35	3221.75	1848	3221.75	up	up	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20230516	321.5	324.4	315.15	319.75	30582	319.75	down	down	correct
TIPSINDLTD.BSE	Tips Industries Limited	20230516	169.9	170.95	165.15	169.85	3494	169.85	down	down	correct
TITAN.BSE	Titan Company Limited	20230516	2779.2	2800	2777.45	2790.95	12473	2790.95	up	up	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230516	242.45	258.85	242.45	256.35	15508	256.35	up	up	correct
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230516	19	19	18.03	18.03	4533	18.03	down	down	correct
TRIDENT.BSE	Trident Limited	20230516	33	35.7	32.96	35.21	6089256	35.21	up	up	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230516	68.01	72.64	68.01	69.98	210420	69.98	up	up	correct
TRL.BSE	Taylormade Renewables Limited	20230516	335	354.45	322	354.45	26400	354.45	up	up	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230516	62.31	63.41	62	62.54	309931	62.54	up	up	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20230516	32.55	33.19	32.23	32.38	132531	32.38	down	down	correct
TVTODAY.BSE	T.V. Today Network Limited	20230516	209.95	210	188	189.8	10677	189.8	down	down	correct
UBL.BSE	United Breweries Limited	20230516	1425.65	1452.25	1422.5	1448.6	4411	1448.6	up	up	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230516	122.55	124.05	121.95	123.45	1122	123.45	up	up	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230516	108	109.25	105.65	106.1	83368	106.1	down	down	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20230516	7760.95	7805.65	7680.85	7692.75	6095	7692.75	down	down	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230516	345.1	350	345.1	348.75	19010	348.75	up	down	incorrect
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20230516	45	45	40.85	40.85	12	40.85	down	up	incorrect
UNIDT.BSE	United Drilling Tools Limited	20230516	224.05	225.05	221	223.9	258	223.9	down	down	correct
UNIOFFICE.BSE	Universal Office Automation Limited	20230516	5.2	5.2	5.2	5.2	51	5.2
UNIPHOS.BSE	Uniphos Enterprises Limited	20230516	142.15	149.95	142.15	146.05	1261	146.05	up	down	incorrect
UNISTRMU.BSE	Unistar Multimedia Limited	20230516	29.45	29.8	27.22	27.4	38693	27.4	down	down	correct
UNIVARTS.BSE	Universal Arts Limited	20230516	2.27	2.27	2.27	2.27	0	2.27
UNIVCABLES.BSE	Universal Cables Limited	20230516	418.1	423.3	408.1	410.65	588	410.65	down	down	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230516	13.6	13.6	13.6	13.6	251	13.6
UPL.BSE	UPL Limited	20230516	676.25	676.75	671.05	672.9	55815	672.9	down	down	correct
USHAMART.BSE	Usha Martin Limited	20230516	233.5	236.25	230.2	231.4	20167	231.4	down	down	correct
VAKRANGEE.BSE	Vakrangee Limited	20230516	18.03	18.19	17.61	17.76	1554813	17.76	down	down	correct
VAL.BSE	Vaksons Automobiles Limited	20230516	17.5	17.5	16.5	16.71	70816	16.71	down	down	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20230516	26	26	21.85	23	406	23	down	down	correct
VANICOM.BSE	Vani Commercials Limited	20230516	12.4	13.02	12.05	12.1	11108	12.1	down	down	correct
VARROC.BSE	Varroc Engineering Limited	20230516	296.65	303.3	293.45	294.85	12759	294.85	down	down	correct
VASWANI.BSE	Vaswani Industries Limited	20230516	20.41	20.54	20.35	20.44	4535	20.44	up	down	incorrect
VCU.BSE	VCU Data Management Limited	20230516	6.29	6.37	6.16	6.33	22700	6.33	up	up	correct
VEDL.BSE	Vedanta Limited	20230516	277.6	281.85	277.1	279.2	489572	279.2	up	up	correct
VENKYS.BSE	Venky's (India) Limited	20230516	1610	1629.7	1597.95	1609.15	1556	1609.15	down	up	incorrect
VERITAS.BSE	Veritas (India) Limited	20230516	152.5	152.5	152.5	152.5	1105	152.5
VERTEX.BSE	Vertex Securities Limited	20230516	2.62	2.63	2.42	2.5	32038	2.5	down	down	correct
VHL.BSE	Vardhman Holdings Limited	20230516	2707.95	2717.1	2707.95	2717.05	3	2717.05	up	down	incorrect
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230516	441.8	460.15	441.5	452.25	24783	452.25	up	up	correct
VIPIND.BSE	VIP Industries Limited	20230516	628.6	650.4	628.6	641.4	5081	641.4	up	up	correct
VIPPYSP.BSE	Vippy Spinpro Limited	20230516	176.5	180.85	167.4	170.4	2230	170.4	down	down	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20230516	31.6	32.55	31.35	31.47	799	31.47	down	down	correct
VISAGAR.BSE	Visagar Financial Services Limited	20230516	0.99	0.99	0.95	0.97	132597	0.97	down	down	correct
VISAKAIND.BSE	Visaka Industries Limited	20230516	88.6	89.65	86.1	86.95	20086	86.95	down	down	correct
VISHALBL.BSE	Vishal Bearings Limited	20230516	131.5	131.55	128	131.55	22418	131.55	up	up	correct
VISHNU.BSE	Vishnu Chemicals Limited	20230516	304.05	307.45	300.4	301	4674	301	down	down	correct
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230516	9.14	9.77	8.86	9.17	31581	9.17	up	up	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20230516	21.25	23.25	21.25	22.9	35598	22.9	up	up	correct
VIVIDM.BSE	Vivid Mercantile Limited	20230516	33.25	33.25	33.25	33.25	20	33.25
VIVIMEDLAB.BSE	Vivimed Labs Limited	20230516	6.1	6.1	6.1	6.1	0	6.1
VLSFINANCE.BSE	VLS Finance Limited	20230516	176.1	180.05	171.4	175.15	22980	175.15	down	down	correct
VMS.BSE	VMS Industries Limited	20230516	13.25	13.7	13.25	13.7	2135	13.7	up	up	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230516	1269.65	1270	1225	1226.8	3182	1226.8	down	up	incorrect
VOLTAS.BSE	Voltas Limited	20230516	810	815.95	803.2	804.15	11750	804.15	down	down	correct
VSSL.BSE	Vardhman Special Steels Limited	20230516	416.5	423.85	406.5	418.6	23016	418.6	up	up	correct
VSTIND.BSE	VST Industries Limited	20230516	3297.95	3305.35	3270.4	3286.85	514	3286.85	down	down	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230516	2800	2827.1499	2741.3501	2761.25	2342	2761.25	down	down	correct
VTL.BSE	Vardhman Textiles Limited	20230516	321	332.5	321	329.65	14665	329.65	up	up	correct
WABAG.BSE	VA Tech Wabag Limited	20230516	423.55	430.2	417.05	418.2	26354	418.2	down	down	correct
WAGEND.BSE	Wagend Infra Venture Limited	20230516	0.68	0.73	0.68	0.72	31523	0.72	up	up	correct
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230516	69	71.1	68.2	70.17	28602	70.17	up	up	correct
WALLFORT.BSE	Wallfort Financial Services Limited	20230516	47.15	51	47	48.55	3701	48.55	up	down	incorrect
WARRENTEA.BSE	Warren Tea Limited	20230516	55.95	58	55.26	55.68	43	55.68	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230516	96.48	96.48	95.05	96.48	118825	96.48
WELCORP.BSE	Welspun Corp Limited	20230516	228.05	234.5	228.05	230.2	9931	230.2	up	up	correct
WELLNESS.BSE	Wellness Noni Limited	20230516	7.01	7.01	7.01	7.01	0	7.01
WENDT.BSE	Wendt (India) Limited	20230516	9049.7	9196	9049	9118	43	9118	up	down	incorrect
WESTLIFE.BSE	Westlife Development Limited	20230516	752.05	765.5	752	758.8	19697	758.8	up	up	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20230516	268.9	268.9	257	257	13	257	down	down	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20230516	1366.7	1375	1340.7	1363.1	10495	1363.1	down	down	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230516	20.3	20.65	19.98	19.98	130	19.98	down	down	correct
WINDMACHIN.BSE	Windsor Machines Limited	20230516	47.25	47.85	46.11	46.29	25215	46.29	down	down	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20230516	56	56.69	55.2	55.93	7571	55.93	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230516	145	145	135	136.15	366	136.15	down	down	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230516	174.7	175.65	172.75	173.95	22664	173.95	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20230516	3.26	3.32	3.26	3.32	192	3.32	up	up	correct
XCHANGING.BSE	Xchanging Solutions Limited	20230516	61.3	62.47	60.83	61.08	16859	61.08	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20230516	36.95	40.24	36.72	37.82	120049	37.82	up	down	incorrect
YAMNINV.BSE	Yamini Investments Company Limited	20230516	0.68	0.69	0.66	0.67	309641	0.67	down	up	incorrect
YASHMGM.BSE	Yash Management & Satellite Ltd	20230516	15.98	17.58	15.95	16.5	2777	16.5	up	up	correct
YASHO.BSE	Yasho Industries Limited	20230516	1614.9	1707	1590.05	1670.05	37017	1670.05	up	up	correct
YESBANK.BSE	Yes Bank Limited	20230516	15.85	16.12	15.82	15.91	13409650	15.91	up	up	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20230516	3.5	3.5	3.13	3.13	106	3.13	down	down	correct
YORKEXP.BSE	York Exports Limited	20230516	47.05	47.05	45.6	45.6	15	45.6	down	up	incorrect
YUKEN.BSE	Yuken India Limited	20230516	625.55	625.55	611.45	615.85	1479	615.85	down	up	incorrect
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230516	13.6	13.6	13.6	13.6	1185	13.6
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230516	191.5	191.5	188.7	189.1	152193	189.1	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20230516	3.4	3.5	3.4	3.43	66875	3.43	up	up	correct
ZENITHHE.BSE	Zenith Healthcare Limited	20230516	4.27	4.27	4.06	4.07	45922	4.07	down	down	correct