CollectAI

close-nse_india_stocks

2023/05/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230516	85.9	85.9	81.85	82.2	125069	82.2	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230516	18.7	19	18.5	18.55	989	18.55	down	down	correct
3MINDIA.NSE	3M India Limited	20230516	23205	23384.4	23201	23299.25	7150	23299.25	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230516	23.6	23.6	22.5	22.8	11301	22.8	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230516	315	315	309	310.25	29432	310.25	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230516	173.25	174	169.8	171.1	68410	171.1	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230516	6.8	6.9	6.55	6.6	273972	6.6	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230516	6.6	6.6	6.5	6.6	172568	6.6
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230516	29.5	29.5	28.5	28.6	34853	28.6	down	down	correct
AARON.NSE	Aaron Industries Limited	20230516	256.95	260.35	243.05	258.75	78830	258.75	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230516	461.4	463.6	453.35	458.5	149622	458.5	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230516	504.5	514.4	504	505.75	870226	505.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230516	647.45	649.8	636.05	644.6	6900	644.6	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230516	21.3	21.9	20.6	20.9	32268	20.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230516	130.1	130.6	127.85	128.25	14461	128.25	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20230516	1428.9	1433.25	1411.6	1419.2	92653	1419.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230516	38.5	38.9	38.1	38.6	57122	38.6	up	up	correct
ABB.NSE	ABB India Limited	20230516	3851	3933.75	3845.6	3910.5	268910	3910.5	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230516	21299.95	21346.75	21072.1	21194.2	8737	21194.2	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230516	166.45	170.3	164.6	165.05	4447014	165.05	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230516	204	205.6	197.1	198.15	4323438	198.15	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230516	48.3	48.3	48.25	48.3	73	48.3
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230516	45.3	45.3	43.56	44.02	7952	44.02	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230516	42.16	42.5	42.16	42.48	4009	42.48	up	up	correct
ACC.NSE	ACC Limited	20230516	1804	1812.5	1780.15	1783.5	219099	1783.5	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230516	1277.7	1277.7	1251.45	1258.35	22858	1258.35	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230516	12.8	13.2	11.9	12	1533256	12	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230516	459.8	469.4	450	453.35	571401	453.35	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230516	1927	1935	1881	1889.15	3058799	1889.15	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230516	868.95	899.95	868	874.15	822421	874.15	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230516	694.05	698.8	685.3	687	1403759	687	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230516	235	239.9	235	236.2	2958928	236.2	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20230516	820	854.4	810	812.1	1616433	812.1	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20230516	832	852.95	832	839.05	14900	839.05	up	up	correct
ADL.NSE	Archidply Decor Limited	20230516	76.35	76.35	72.55	73.5	1890	73.5	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20230516	1149	1185	1128.55	1174.9	51650	1174.9	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230516	22.85	22.85	21.8	22	10915	22	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230516	96.8	97.8	91.35	93.6	254707	93.6	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230516	83.45	85	82.45	83.9	57172	83.9	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230516	283.2	284.55	274.25	275.45	192589	271.49	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230516	363	377.55	362.7	367.7	619070	367.7	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20230516	926	928	901.6	909.05	253434	909.05	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230516	626.3	632	620	620.75	12866	620.75	down	down	correct
AGRITECH.NSE	Agri	20230516	105	105	102	102.85	14113	102.85	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230516	37.35	38	37.2	37.2	24076	37.2	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20230516	105.5	107.4	104.55	105.8	9042	105.8	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230516	115.1	118.3	115.1	117.7	4935	117.7	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230516	576.8	576.8	547.35	552.7	29908	552.7	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230516	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230516	2752.5	2809.95	2743.35	2783.35	57191	2783.35	up	up	correct
AIRAN.NSE	Airan Limited	20230516	15.2	15.45	15.2	15.35	31696	15.35	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20230516	1277.5	1284.95	1260.1	1266.8	183545	1266.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230516	322.5	324.65	310.25	311.4	124901	311.4	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20230516	5.3	5.4	5.25	5.35	238854	5.35	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230516	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20230516	26	26.7	25.65	26.05	30492	26.05	up	up	correct
AKG.NSE	AKG Exim Limited	20230516	29.9	31	29.65	30.35	32515	30.35	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230516	232.9	234	228	231.85	6304	231.85	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230516	8.9	9.1	8.9	9	192908	9	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230516	2482	2500	2448	2472.25	8667	2472.25	down	down	correct
ALANKIT.NSE	Alankit Limited	20230516	9.65	9.85	9.1	9.6	555890	9.6	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20230516	598.25	614	596	599.55	6360	599.55	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20230516	70.9	73.8	70.1	70.4	1031271	70.4	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230516	786.95	820	779	799.55	38572	796.9	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20230516	103	103	100.2	101.3	20432	101.3	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20230516	3443.7	3475	3401.75	3413.65	181489	3413.65	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230516	2503	2563	2503	2537.05	22714	2537.05	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230516	289.9	292.4	285.15	289.2	176861	289.2	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230516	462.95	463	460.55	462.9	5645	462.9	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230516	65.85	67.45	65.85	67.15	4555	67.15	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230516	13.25	13.45	13.1	13.15	5533638	13.15	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230516	59.55	62.75	59.5	60.15	63270	60.15	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230516	252.35	254.65	248	250.15	6186	250.15	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230516	1.85	1.85	1.85	1.85	17607	1.85
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230516	625	634	624	626.35	191800	626.35	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20230516	1862	1947.95	1855	1882.2	345103	1882.2	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230516	1512.75	1536.5	1512.75	1529	17011	1529	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230516	405	409.8	399.8	400.9	3189110	400.9	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20230516	56.45	57.2	54.2	55.9	20062	55.9	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230516	1135.6	1180	1121.05	1133.55	456481	1133.55	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230516	24.55	24.55	23.85	24.1	18648	24.1	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230516	603.6	604.2	598.2	599.4	10745	599.4	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20230516	142.6	149.3	141.3	146.75	2448442	146.75	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230516	69.9	69.9	69.9	69.9	2973	69.9
ANDHRAPAP.NSE	Andhra Paper Limited	20230516	468	468	457.15	458.9	66060	458.9	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230516	118.25	118.85	116.55	116.75	73516	116.75	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230516	23.25	24.35	23.1	23.55	277902	23.55	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20230516	32.2	32.8	31.65	31.95	19967	31.95	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230516	4.3	4.35	4.2	4.3	33040	4.3
ANMOL.NSE	Anmol India Limited	20230516	242.7	244	225.25	229.3	59883	229.3	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230516	9.65	9.8	9.5	9.8	40677	9.8	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230516	0.65	0.7	0.65	0.65	201806	0.65
ANUP.NSE	The Anup Engineering Limited	20230516	1252	1283.05	1227.05	1253.6	44471	1253.6	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230516	1174.3	1194.55	1162.85	1190.05	136183	1190.05	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20230516	2786	2826.6	2741.05	2755.6	139037	2755.6	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230516	180.95	180.95	179	179.9	2531	179.9	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230516	480	486.3	477.05	478.05	29149	478.05	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230516	200.35	201.6	198.7	199.15	36941	199.15	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230516	1157.7	1173	1148	1153.05	661504	1153.05	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230516	562	568.85	559.5	560.1	58991	560.1	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230516	33.95	34.85	33.5	33.9	602480	33.9	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230516	4625	4642.25	4541	4555.1	310725	4555.1	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230516	636.7	645	620.35	639.75	92914	639.75	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230516	363	373.45	359	365.9	4562352	365.9	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230516	1410	1427.95	1402.25	1411.45	1317	1411.45	up	down	incorrect
APTECHT.NSE	Aptech Limited	20230516	429	438	427.75	429.85	63821	429.85	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230516	267	269.35	263.75	265.65	179492	265.65	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230516	68	69.75	67.35	67.95	32510	67.95	down	up	incorrect
ARCHIES.NSE	Archies Limited	20230516	19.7	20.7	19.25	20.05	182699	20.05	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230516	32.7	34.25	32.7	33.35	3930	33.35	up	up	correct
ARIES.NSE	Aries Agro Limited	20230516	180.2	181.9	177	177.45	26867	177.45	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230516	38.45	38.85	37.4	37.9	28722	37.9	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230516	213.9	216.7	209.9	213.85	135415	213.85	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230516	1447.8	1458.6	1437	1451.1	1958	1451.1	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230516	41.5	42.5	39.65	41.65	21466	41.65	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20230516	256	270.6	256	270.6	35559	270.6	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20230516	6.1	6.2	5.85	6.2	1575154	6.2	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230516	19.1	19.1	19.1	19.1	0	19.1
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230516	87	87.5	83.1	83.6	188646	83.6	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230516	114.3	116.35	114.05	114.1	45	114.1	down	down	correct
ARVIND.NSE	Arvind Limited	20230516	108.8	109.2	106.35	107.85	627590	107.85	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230516	286.7	287.35	280	281.2	45646	281.2	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230516	315.95	330.9	308.05	321.75	80717	321.75	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230516	485	490	470.05	472.45	157475	472.45	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230516	207.95	212	203.1	204.75	5954	204.75	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230516	333.8	334	326.05	327.1	9977	327.1	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230516	358.6	358.9	353.7	354.45	17705	354.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230516	147.35	149	142.35	143.55	206705	143.55	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20230516	183.4	188.95	180.2	181.6	217654	181.6	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20230516	13.8	13.8	13.45	13.6	19626	13.6	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20230516	85.7	86.35	84.2	84.35	710654	84.35	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230516	153.65	153.95	152.1	152.55	7805972	152.55	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230516	155	164.7	152.1	162.7	2847	162.7	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20230516	3132	3165.7	3122.35	3138.1	822404	3138.1	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20230516	52.25	54.8	52.25	52.9	1185504	52.9	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230516	227.1	229.95	225.05	225.1	2458	225.1	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230516	1444	1526.7	1441.5	1488.55	105229	1488.55	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230516	254.9	258.7	251	254.95	383922	254.95	up	up	correct
ASTRAL.NSE	Astral Limited	20230516	1649	1739.65	1610.05	1686.5	6040726	1686.5	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230516	322.8	327.85	318.9	321.15	362974	321.15	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230516	3353.9	3353.9	3266	3283.95	4348	3283.95	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20230516	26.6	27.55	26.3	26.4	23527	26.4	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230516	765	765	750.25	753.45	2810	753.45	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230516	752.25	777.45	738.6	738.6	1876603	738.6	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230516	14.3	15	14.25	14.9	22574	14.9	up	up	correct
ATUL.NSE	Atul Ltd	20230516	6915	6922.75	6789	6822.25	32155	6822.25	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230516	375.8	379	369.05	370.3	198234	370.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230516	716.95	736.85	714.85	728.9	2622132	728.9	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230516	554.9	570	500	529.5	505139	529.5	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230516	613.65	648.2	612	641.45	4776013	641.45	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230516	59.4	61.7	59.35	60.9	4389	60.9	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230516	2639	2647.05	2550	2561.1	27839	2561.1	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230516	72.1	72.5	69.75	70	120551	70	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230516	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230516	506	515.5	496.25	498.1	86057	498.1	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230516	370.9	375.05	366.9	369.85	119925	369.85	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230516	92.55	94.5	91.6	92.2	89493	92.2	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20230516	277.6	279.8	275.15	276.9	18014	276.9	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230516	916.2	922.5	912	917.8	12567615	917.8	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230516	443.99	444	442.31	442.58	884	442.58	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20230516	75.95	75.95	73.35	74.55	28299	74.55	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230516	11.3	11.3	10.95	10.98	23800	10.98	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20230516	316.75	328.8	314.2	324.85	70326	324.85	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20230516	52.49	52.49	52.01	52.06	75335	52.06	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20230516	81.15	81.81	80.13	80.42	886	80.42	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230516	201.55	201.55	194.81	195.07	5856	195.07	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20230516	291.58	294.06	291.58	292.78	1540	292.78	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230516	84	86	80.6	83.7	2060	83.7	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230516	4.1	4.15	4.05	4.05	40656	4.05	down	down	correct
BAJAJ.NSE	AUTO	20230516	4583.5	4595	4530	4538.35	321308	4538.35	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230516	178	178	175.2	176.3	301674	176.3	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230516	1172.95	1194.85	1158.5	1166.55	25905	1166.55	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230516	1429.9	1438	1421	1426.5	1678746	1426.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230516	13.75	14	13.65	13.7	4011684	13.7	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230516	6700.95	6734	6610.55	6632.7	25344	6632.7	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230516	6720	6849	6700	6784.6	1265133	6784.6	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230516	41.05	42.4	41	42.05	75236	42.05	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20230516	2404.35	2450	2391	2411.95	77482	2411.95	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230516	535.75	575.9	532.1	556.7	7101	556.7	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230516	26.5	28.5	26.25	26.35	239164	26.35	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230516	2209	2240	2202	2222.85	157620	2222.85	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20230516	0.7	0.7	0.65	0.7	363044	0.7
BANG.NSE	Bang Overseas Limited	20230516	40	40.95	39.75	40.05	2241	40.05	up	down	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230516	123.35	125.4	123.35	123.8	168236	123.8	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20230516	82.7	85	82.05	84.1	13903	84.1	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230516	385.45	389.8	378	378.9	1502306	378.9	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230516	80.3	82.2	80.3	81.4	8876	81.4	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230516	2799	2799	2728	2744.2	141	2744.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230516	272.3	274.55	269	270.8	161448	270.8	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230516	245	246.65	242.5	244.3	6185472	244.3	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20230516	76	76	72.6	74.4	9655	74.4	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230516	185.4	188.5	183.9	186.5	47421816	186.5	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230516	445.99	447	444.1	444.97	1287166	444.97	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230516	79	80.35	76.9	77.1	9467943	77.1	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20230516	165	167	157.15	158.2	144131	158.2	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230516	598.1	635.35	598.1	624.8	371589	624.8	up	up	correct
BASF.NSE	BASF India Limited	20230516	2422	2494	2416.6	2458.2	16551	2458.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230516	45.05	46.65	45	45.85	95500	45.85	up	up	correct
BATAINDIA.NSE	Bata India Limited	20230516	1545.6	1552.45	1535	1543.2	152171	1543.2	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20230516	4130.5	4163	4112	4133.25	5205	4133.25	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20230516	2951	2998	2870	2882.9	23059	2882.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230516	957.4	985	953.3	957.45	16753	957.45	up	up	correct
BCG.NSE	Brightcom Group Limited	20230516	15.6	15.6	15.6	15.6	2784525	15.6
BCLIND.NSE	BCL Industries Limited	20230516	452	455	443	445.05	147477	445.05	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20230516	1020	1064.95	1020	1054.65	1062035	1054.65	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20230516	23.25	24.1	23.2	23.55	61168	23.55	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230516	634.75	650	633.45	638.95	120851	638.95	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230516	56.5	57.8	55.5	55.75	9146	55.75	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20230516	107.7	109.1	107.4	108.45	9051577	108.45	up	up	correct
BEML.NSE	BEML Limited	20230516	1418.8	1452	1415.35	1423.85	348914	1423.85	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20230516	123	124.9	122.65	124.4	460152	124.4	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230516	622.7	633.6	610.6	612.1	2424663	612.1	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20230516	1009	1087.45	1003.7	1061.85	103035	1061.85	up	up	correct
BFINVEST.NSE	BF Investment Limited	20230516	383.9	386.9	376.3	380.05	19362	380.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230516	344.5	351.6	341.4	343.55	147371	343.55	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230516	2.8	2.8	2.8	2.8	0	2.8
BGRENERGY.NSE	BGR Energy Systems Limited	20230516	53.85	57.35	53.8	55.7	431596	55.7	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230516	128.15	128.7	125	125.75	39922	125.75	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230516	48.6	49.8	48.6	49.05	15529	49.05	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230516	5	5.1	4.9	4.9	256746	4.9	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230516	770	773.8	764	769.3	1204503	769.3	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230516	124.95	125.15	121.5	121.8	70565	121.8	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230516	9982	10300	9982	10032.7	2263	10032.7	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230516	159.85	163.85	157.65	159	405851	159	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230516	800.85	801.25	784	787.35	4846217	787.35	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230516	80.6	82.45	80.55	81.6	17397846	81.6	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230516	148	152.85	147.9	149.95	56664	149.95	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20230516	182.5	185.35	180.6	181.95	1460	181.95	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230516	22.75	23.25	22.7	22.95	156380	22.95	up	up	correct
BIOCON.NSE	Biocon Limited	20230516	248.05	249.5	245.6	246.25	1319381	246.25	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230516	44.4	44.45	43.5	43.85	5251	43.85	down	down	correct
BIRET.NSE	RR	20230516	271.7	274.4	266.2	268.1	66579	268.1	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230516	151.45	157	150.95	151.5	173517	151.5	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230516	1005	1011.6	991.4	995.5	112332	995.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230516	51.5	52.35	51.5	52.1	27811	52.1	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230516	4.65	4.65	4.45	4.55	191449	4.55	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20230516	0.85	0.85	0.85	0.85	0	0.85
BLBLIMITED.NSE	BLB Limited	20230516	22.15	22.15	21.35	21.45	17035	21.45	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230516	75.4	77.5	74.7	75.65	270606	75.65	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230516	41	41.7	39.9	40	358259	40	down	down	correct
BLS.NSE	BLS International Services Limited	20230516	189	194.5	188.6	191.7	3476189	191.7	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20230516	0.3	0.3	0.3	0.3	0	0.3
BLUEDART.NSE	Blue Dart Express Limited	20230516	5953.5	6024.85	5913	6001.75	10510	6001.75	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20230516	1428	1435.5	1411	1423.1	104057	1423.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230516	68.55	68.55	67.35	67.5	122675	67.5	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230516	86.6	87.25	84.25	84.45	804094	84.45	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20230516	401.6	414	400.55	409.25	58731	409.25	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20230516	494.1	521.95	491.55	515.15	526091	515.15	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20230516	19150	19299	18864.1	19007.7	41812	19007.7	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230516	358.25	366.3	357	362.3	3786371	362.3	up	up	correct
BPL.NSE	BPL Limited	20230516	60.55	60.6	58.8	59.15	49480	59.15	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230516	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230516	539.2	549.75	535.5	538.65	237585	538.65	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230516	4632	4660.2	4565	4606.9	263119	4606.9	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230516	31.45	31.45	30.1	30.4	28349	30.4	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230516	64.5	64.5	63	63.2	56178	63.2	down	down	correct
BSE.NSE	BSE Limited	20230516	545.8	552.9	537	539.7	578689	539.7	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230516	348.7	352	340	342.85	7637	342.85	down	down	correct
BSL.NSE	BSL Limited	20230516	195	195	189.05	191.25	5010	191.25	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230516	55.05	55.05	54.74	54.82	8055	54.82	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230516	21.35	21.35	20.65	20.68	75672	20.68	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230516	309.5	334.5	307.85	328.35	16881729	328.35	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20230516	4.6	4.65	4.55	4.55	121224	4.55	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230516	1089.9	1089.9	1056.05	1066.6	7896	1066.6	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20230516	37.55	39.5	37.4	38.1	79671	38.1	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20230516	42.85	42.85	40	40.75	191444	40.75	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230516	15.85	15.9	15.5	15.8	9737	15.8	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230516	170.2	171.95	166.75	168.35	249913	168.35	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230516	2072	2097.45	2062.3	2075.9	157072	2075.9	up	up	correct
CANBK.NSE	Canara Bank	20230516	305	310.95	304.35	305.15	10887626	305.15	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230516	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230516	663.45	672.45	653.65	658.5	719609	658.5	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230516	1000	1089	1000	1048.45	83286	1048.45	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230516	164.6	169	162.3	164.65	1572288	164.65	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230516	711.2	722.4	708	719.05	54538	719.05	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20230516	69.4	69.5	68	68.45	8327	68.45	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230516	1146.9	1151.95	1131	1142.3	186696	1142.3	down	down	correct
CAREERP.NSE	Career Point Limited	20230516	233.6	236	223.5	225.75	163425	225.75	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230516	665.3	707.7	663	694.5	332038	694.5	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230516	415.25	418.35	408.3	410.3	53953	410.3	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230516	114.3	115	114.1	114.4	385367	114.4	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20230516	1.4	1.45	1.35	1.35	180327	1.35	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230516	7.1	7.1	6.95	6.95	30536	6.95	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230516	610.95	611.95	590.05	592.4	110814	592.4	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230516	993.5	997	984.65	986.35	261052	986.35	down	down	correct
CEATLTD.NSE	CEAT Limited	20230516	1783.9	1875	1780	1862.4	584716	1862.4	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20230516	14.4	14.55	14.25	14.3	9926	14.3	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230516	402.15	414.25	398.05	412.5	101950	412.5	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20230516	10.55	10.65	10.05	10.3	193158	10.3	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230516	27.45	27.95	27.25	27.3	6872761	27.3	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230516	19.15	19.2	18.9	19.1	136108	19.1	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20230516	771	784	761.4	771.2	11735	771.2	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230516	580.95	586	568.05	575.2	303472	575.2	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230516	810.9	810.9	797	801.55	260984	801.55	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230516	7200	7474	7133.75	7438.95	48431	7438.95	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230516	7.25	7.25	7	7.05	303389	7.05	down	down	correct
CESC.NSE	CESC Limited	20230516	70.9	71.2	69.75	70.15	2657571	70.15	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20230516	685.4	687.65	671.85	677.8	164713	677.8	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230516	332	344.7	331	338.45	3037654	338.45	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230516	425.55	431.2	412.65	414.9	527983	414.9	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230516	293.2	299.9	291.05	295.9	2326495	295.9	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230516	323.4	328.35	314.55	325.35	82603	325.35	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230516	272.15	277.45	269.85	270.65	39173	270.65	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230516	290	296.3	286.6	291	20110	291	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230516	439.5	439.5	429.15	432.2	101367	432.2	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230516	312.5	321	311.55	313.75	2380821	313.75	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230516	1003.5	1024.9	1003.15	1020.4	2314978	1020.4	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230516	801.5	819.9	775	810.5	254250	810.5	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230516	874	874	845	849.9	57461	849.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20230516	87	87.5	81.5	82.7	81879	82.7	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230516	12	12.25	11.85	11.85	6173	11.85	down	up	incorrect
CIPLA.NSE	Cipla Limited	20230516	927.4	942.65	918.4	922.1	2964696	922.1	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230516	1540	1564.95	1520.05	1524.45	72879	1524.45	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230516	60.45	65	60.05	61.8	125632	61.8	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230516	190.5	194.05	189.55	190.95	116208	190.95	up	up	correct
CMICABLES.NSE	CMI Limited	20230516	12.45	12.7	12.25	12.45	14964	12.45
COALINDIA.NSE	Coal India Limited	20230516	238.75	241.7	237.45	240.95	6016484	240.95	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230516	540.5	566.25	537.7	552.3	2504305	552.3	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230516	37.8	38.5	36.2	36.65	4467034	36.65	down	down	correct
COFORGE.NSE	Coforge Limited	20230516	4149.95	4252.85	4130	4204	497428	4204	up	up	correct
COLPAL.NSE	Colgate	20230516	1681.5	1698.95	1657.05	1660.95	465682	1639.62	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230516	13.45	13.5	12.9	13.05	457040	13.05	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230516	18	18.05	17.6	17.65	21652	17.65	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230516	646	649.6	640.15	643.2	903952	643.2	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230516	59.1	59.75	58.85	59.1	371009	59.1
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230516	118.5	118.5	116.1	117.75	4146	117.75	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230516	604.7	610	599.65	603	28177	603	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230516	33.25	33.5	32.7	33.25	16931	33.25
CORDSCABLE.NSE	Cords Cable Industries Limited	20230516	75.1	75.6	74.05	74.55	33407	74.55	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230516	940	987	939.9	962.15	965270	962.15	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20230516	3.85	3.95	3.8	3.9	31233	3.9	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20230516	43.5	43.5	42.62	42.92	439086	42.92	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230516	3530	3538	3464.95	3485.35	98190	3485.35	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230516	402.85	408.95	395	396.65	23932	396.65	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230516	4.1	4.1	4.1	4.1	418	4.1
CREDITACC.NSE	CreditAccess Grameen Limited	20230516	1078.95	1109	1060.05	1085.9	367460	1085.9	up	up	correct
CREST.NSE	Crest Ventures Limited	20230516	179	179	174.25	176.45	1545	176.45	down	down	correct
CRISIL.NSE	CRISIL Limited	20230516	3579	3610	3525	3537.25	14854	3537.25	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230516	255.75	257.55	254.1	254.55	2159363	254.55	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230516	289.05	293	285.25	286.7	134449	286.7	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20230516	55.8	57.3	54.6	55.6	22741	55.6	down	up	incorrect
CUB.NSE	City Union Bank Limited	20230516	141	141	138.3	138.7	3509665	138.7	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230516	42.9	42.9	40.5	41.05	27235	41.05	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230516	1658	1666	1633.55	1649.2	483520	1649.2	down	down	correct
CUPID.NSE	Cupid Limited	20230516	260.9	269.8	260.85	266.9	44035	266.9	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230516	16.5	16.85	16	16.15	29905	16.15	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230516	130.8	130.8	126	126.8	53093	126.8	down	down	correct
CYIENT.NSE	Cyient Limited	20230516	1283	1283	1217	1230.15	918460	1230.15	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230516	113.7	114.65	112	112.35	844522	112.35	down	down	correct
DABUR.NSE	Dabur India Limited	20230516	535	535.85	530	530.75	1530503	530.75	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230516	2076	2095	2068	2079.05	262296	2079.05	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230516	363.5	369.7	362	363.3	66824	363.3	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230516	42.1	44.65	41.9	43.5	22389	43.5	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230516	13.65	13.7	13.4	13.45	57602	13.45	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230516	472	483.8	463.65	466.1	399084	466.1	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230516	119.25	121.8	119.25	120.3	106486	120.3	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20230516	173.4	175	171.3	173.4	364293	173.4
DBREALTY.NSE	D B Realty Limited	20230516	83.4	85.45	82.15	82.7	255480	82.7	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230516	24.25	24.25	23.5	23.5	4322	23.5	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230516	126.5	132.85	126.5	129.6	1318002	129.6	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230516	115.45	117.4	114.15	116	1169519	116	up	up	correct
DCM.NSE	DCM Limited	20230516	65.4	66	64.05	65.45	37500	65.45	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20230516	5.05	5.05	4.7	4.7	31549	4.7	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230516	150.55	154.6	150.55	152.1	25725	152.1	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230516	842.9	842.9	822.05	824.95	68838	824.95	down	down	correct
DCW.NSE	DCW Limited	20230516	47.25	48.2	45.65	46.15	1833304	46.15	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230516	467.75	467.75	456.2	459.65	7594	459.65	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230516	590.05	602	589.1	598.4	250585	598.4	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230516	1930	1958.85	1923.45	1929.2	196317	1929.2	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230516	118	118.65	116	117.7	5805	117.7	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20230516	161.7	165	158.5	160.95	92346	160.95	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230516	316.7	339.9	316.55	338.75	2301	338.75	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230516	224.95	230.45	223.05	227	3963511	227	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230516	73.55	75.7	72	73.35	5281	73.35	down	down	correct
DEN.NSE	DEN Networks Limited	20230516	31.1	31.4	30.55	30.85	527780	30.85	down	down	correct
DENORA.NSE	De Nora India Limited	20230516	1575	1575	1480.35	1501.4	75083	1501.4	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230516	185	187.6	179.45	181.85	2352817	181.85	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20230516	16.85	16.85	16.15	16.55	30795	16.55	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230516	253.5	257.3	251	251.95	240097	251.95	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230516	16.9	17.25	16.85	16.9	1120268	16.9
DHANI.NSE	Dhani Services Limited	20230516	37.1	37.5	36.8	36.9	556949	36.9	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230516	659	670	653.85	665.35	29997	665.35	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230516	8.95	8.95	8.7	8.7	612	8.7	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20230516	728	739	712	720.45	1347	720.45	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230516	805.3	809.25	793.1	796.5	3433	796.5	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230516	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230516	383	392.5	383	390.4	4987	390.4	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230516	18.9	19.1	18.75	18.9	81950	18.9
DISHTV.NSE	Dish TV India Limited	20230516	16.75	17	15.6	15.75	26667791	15.75	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20230516	3277.95	3332.6	3272.05	3279.45	301995	3279.45	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230516	2958.55	2965	2905.5	2912.55	160225	2912.55	down	down	correct
DLF.NSE	DLF Limited	20230516	474.7	478.7	470.05	471.75	14423428	471.75	down	up	incorrect
DLINKINDIA.NSE	D	20230516	240.05	243.9	237.3	241.7	162356	241.7	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20230516	3535.4	3557.05	3475	3479.25	536281	3479.25	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230516	2.65	2.7	2.55	2.6	50681	2.6	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230516	485.55	493	481.3	486.85	8165	486.85	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230516	369	372	364.2	365.3	45892	365.3	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230516	102.55	103.9	99.05	99.55	152120	99.55	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230516	311.5	314	310.15	310.85	376	310.85	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230516	10.75	10.85	10.5	10.65	50678	10.65	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230516	399.85	399.85	393	395.55	4754	395.55	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230516	38.95	40.35	38.55	40.25	55131	40.25	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20230516	332	346.4	330.9	342.35	200760	342.35	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230516	4523	4547.9	4504.55	4515.05	286047	4515.05	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230516	367.4	379.9	366.6	370.15	21077	370.15	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230516	210.05	214.7	207.6	208.35	2821	208.35	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230516	7.3	7.35	7.1	7.2	92524	7.2	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230516	251.4	251.4	245	245.85	14021	245.85	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230516	90.3	91.65	89.8	90	530656	90	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230516	3365	3386.95	3256.65	3300.5	31607	3300.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230516	324.8	324.8	315.2	317.75	21919	317.75	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230516	45.95	47.15	45.85	46.2	3682996	46.2	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230516	2.5	2.5	2.5	2.5	0	2.5
EASUNREYRL.NSE	Easun Reyrolle Limited	20230516	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230516	4411.65	4411.65	4411.65	4411.65	1	4411.65
EBBETF0425.NSE	Edelweiss Amc Ltd	20230516	1128.1	1129.49	1127.06	1128.96	2931	1128.96	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230516	1271.66	1289.4	1271.66	1281.9	26515	1281.9	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230516	1143.1	1145.08	1143.01	1143.64	5991	1143.64	up	up	correct
ECLERX.NSE	eClerx Services Limited	20230516	1326.5	1346.9	1317.1	1334.65	89622	1334.65	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230516	61.7	62.15	59.2	60.95	3754873	60.95	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230516	1.85	1.85	1.85	1.85	0	1.85
EICHERMOT.NSE	Eicher Motors Limited	20230516	3669	3685	3610	3633.2	1035562	3633.2	down	down	correct
EIDPARRY.NSE	E.I.D.	20230516	507.45	510.65	497.5	499.15	178963	499.15	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230516	500.95	516.35	486.65	503.5	137309	503.5	up	up	correct
EIHOTEL.NSE	EIH Limited	20230516	191.95	197.2	191.9	194.7	1109087	194.7	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230516	690.5	696	651.3	658.85	25587	658.85	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230516	101	102.4	98.6	98.95	428101	98.95	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20230516	522	535.95	510.5	533.75	875773	533.75	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230516	47.45	49.6	46.75	48	7850915	48	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230516	63.45	68.5	63.45	66.55	51308	66.55	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230516	467.8	492	465	486.9	901373	486.9	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230516	39.3	41.9	39.3	41.35	115618	41.35	up	up	correct
EMAMILTD.NSE	Emami Limited	20230516	389.4	392.4	386	386.9	186506	386.9	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230516	129.7	130.8	127.1	127.8	21623	127.8	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230516	71.35	72.4	69.95	70.45	30225	70.45	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230516	75.45	75.45	70.25	71.75	173326	71.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230516	90.2	92.6	88.45	90.7	63031	90.7	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230516	1399.85	1405.35	1380.1	1385.45	27615	1385.45	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230516	17.95	18.85	17.5	17.75	257313	17.75	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230516	97.4	103.35	96.1	100.3	21598547	100.3	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230516	129	129	123.5	124.5	28056	124.5	down	down	correct
EPL.NSE	EPL Limited	20230516	200.5	203.35	197.25	199.05	1984832	199.05	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230516	77.4	79.3	76.8	78.3	5559912	78.3	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20230516	637.95	637.95	628	630	33627	630	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20230516	24.7	25.25	24.7	24.85	93142	24.85	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20230516	3643	3656.1	3581.7	3623.6	5032	3623.6	down	down	correct
ESCORTS.NSE	Escorts Limited	20230516	2086.05	2097.95	2062.15	2068.4	110084	2068.4	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230516	9.3	9.3	8.65	8.85	176602	8.85	down	down	correct
ESTER.NSE	Ester Industries Limited	20230516	131	134.95	130.3	133.15	313738	133.15	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20230516	318.15	321	313	314.2	57839	314.2	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20230516	840.9	843.95	830.15	832.05	9460	832.05	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20230516	0.45	0.45	0.4	0.45	3992867	0.45
EXCELINDUS.NSE	Excel Industries Limited	20230516	925.15	930.8	906.9	918.05	9006	918.05	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230516	190.55	195.35	190.55	194.75	6317215	194.75	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230516	1399	1455	1382.6	1425.75	38460	1425.75	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230516	124.55	127.65	122.75	125.15	142333	125.15	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230516	309.25	317	308.15	310.45	439544	310.45	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230516	1220	1230	1199	1203.9	7846	1203.9	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230516	260.4	267.7	260.4	263.4	307605	263.4	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20230516	1.2	1.2	1.15	1.2	11876658	1.2
FCSSOFT.NSE	FCS Software Solutions Limited	20230516	2.2	2.25	2.15	2.2	1900524	2.2
FDC.NSE	FDC Limited	20230516	298	299	291.85	294.45	110706	294.45	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230516	128.2	128.45	126.6	126.95	11003684	126.95	down	down	correct
FEL.NSE	Future Enterprises Limited	20230516	0.75	0.75	0.75	0.75	0	0.75
FELDVR.NSE	Future Enterprises Limited	20230516	4.8	4.8	4.8	4.8	0	4.8
FIEMIND.NSE	Fiem Industries Limited	20230516	1908	1925	1890	1895.85	44603	1895.85	down	down	correct
FILATEX.NSE	Filatex India Limited	20230516	37.15	38.4	36.35	37.2	382667	37.2	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20230516	893.8	901.95	888.6	891.95	209514	891.95	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230516	4485	4485	4437.65	4448.25	13746	4448.25	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230516	182.75	191.15	181.7	187.7	2099799	187.7	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230516	28.75	29.9	28.1	28.6	16472	28.6	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20230516	5.1	5.35	4.9	5.1	101726	5.1
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230516	3285	3329.95	3276	3300.5	38848	3300.5	up	up	correct
FMGOETZE.NSE	Federal	20230516	325.7	327.9	318.1	319.75	32239	319.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230516	5.25	5.25	5	5.15	36069	5.15	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20230516	1416.2	1440	1380	1389.15	79309	1389.15	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230516	276.95	283.95	275	275.55	801612	275.55	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20230516	2540	2681.95	2540	2642.3	25338	2627.3	up	up	correct
FRETAIL.NSE	Future Retail Limited	20230516	3.2	3.2	3.2	3.2	0	3.2
FSC.NSE	Future Supply Chain Solutions Limited	20230516	11.9	11.9	11.9	11.9	0	11.9
FSL.NSE	Firstsource Solutions Limited	20230516	130	135.35	127.65	132.35	7587784	132.35	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20230516	174.1	174.7	169.1	170.65	348385	170.65	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20230516	243.5	245.4	236	236.7	570958	236.7	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230516	112.85	113.95	111.5	111.7	18937352	111.7	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20230516	2.95	2.95	2.8	2.85	557035	2.85	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230516	2559.1	2639	2548.3	2599.65	30461	2599.65	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20230516	53	54.5	52.7	53.1	74915	53.1	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230516	530	544	524.95	530.65	9854	530.65	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230516	1062.5	1078.5	1033.15	1037.4	35937	1037.4	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230516	150	151.5	146.55	147.25	128821	147.25	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230516	359	361.3	348	349.55	7249	349.55	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230516	3.85	3.85	3.7	3.85	161040	3.85
GANGESSECU.NSE	Ganges Securities Limited	20230516	108.55	109.95	106.35	106.85	4750	106.85	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230516	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20230516	2999	3000	2902.7	2976.5	238278	2976.5	down	down	correct
GATI.NSE	Gati Limited	20230516	119.6	121.95	118.1	118.55	281133	118.55	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20230516	0.65	0.7	0.65	0.65	18366	0.65
GAYAPROJ.NSE	Gayatri Projects Limited	20230516	5.1	5.1	5.1	5.1	0	5.1
GEECEE.NSE	GeeCee Ventures Limited	20230516	158.05	158.05	154.6	154.85	7446	154.85	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230516	178.45	178.45	172.5	174.25	24168	174.25	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230516	59	60.05	57.5	59	146313	59
GENESYS.NSE	Genesys International Corporation Limited	20230516	324	325.35	312.6	317.8	13423	317.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230516	14.05	14.2	13.9	14	105134	14	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230516	87.6	89.3	86.9	87.2	222982	87.2	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230516	43.15	43.45	42.5	42.8	221676	42.8	down	down	correct
GEPIL.NSE	GE Power India Limited	20230516	136	139.85	133.85	134.2	89682	134.2	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230516	725	741.35	705	708.35	463140	708.35	down	down	correct
GET&D.NSE	GE T&D India Limited	20230516	210.1	219.2	210	210.85	183356	210.85	up	up	correct
GFLLIMITED.NSE	GFL Limited	20230516	58.65	59.8	57.15	57.45	34183	57.45	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20230516	6	6	6	6	0	6
GHCL.NSE	GHCL Limited	20230516	513.45	523.2	508	510.6	163791	510.6	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230516	179.6	186.5	179.6	183.7	1231531	183.7	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20230516	173.4	183.25	172.65	175.25	3309364	175.25	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230516	68.35	69.45	66.95	67.05	22892	67.05	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20230516	4456	4470.4	4426.55	4455.8	7533	4455.8	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230516	23.75	24.05	23.2	23.2	35323	23.2	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230516	96	99.9	95.75	97.5	1500944	97.5	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230516	27.4	27.4	27.4	27.4	2228	27.4
GKWLIMITED.NSE	GKW Limited	20230516	522.1	539.9	522.1	530.65	336	530.65	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230516	1376.95	1388	1350.25	1354.7	268900	1354.7	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230516	1294	1304.9	1280.7	1289.55	24171	1289.55	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230516	608	620.5	607	607.85	1026523	607.85	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230516	3.05	3.15	3	3.05	6746	3.05
GLOBAL.NSE	Global Education Limited	20230516	203.3	219	202	214.35	176376	214.35	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230516	58	59	56	56.35	30175	56.35	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230516	2.85	2.95	2.85	2.9	289880	2.9	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230516	887	901.35	877.3	881.6	65452	881.6	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230516	535	539.45	519.95	523.95	170952	523.95	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20230516	565.65	569.9	563.5	566.25	13410	566.25	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230516	155.85	158.55	153.55	154.45	807840	154.45	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230516	1449	1458.95	1435.05	1440.5	46541	1440.5	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20230516	46.1	46.3	45.3	45.4	4916050	45.4	down	down	correct
GNA.NSE	G N A Axles Limited	20230516	768.55	777	766.35	768.9	32454	768.9	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230516	639.2	653.55	638.05	648.1	2307709	648.1	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20230516	517.4	542.9	517.4	529.95	127928	529.95	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230516	316.8	324.9	315.3	317.65	12520	317.65	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230516	1715	1745.35	1702.4	1709.85	88500	1709.85	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230516	1.3	1.3	1.2	1.25	2016300	1.25	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20230516	424.9	430	423	424.1	59710	424.1	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230516	1009.7	1025	1009	1012.25	1359065	1012.25	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20230516	479	481	468.1	468.85	133605	468.85	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230516	1395.9	1424	1385.3	1389.7	1157296	1389.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230516	0.85	0.85	0.85	0.85	0	0.85
GOKEX.NSE	Gokaldas Exports Limited	20230516	384.25	409.45	384.25	398.05	434790	398.05	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230516	29.35	30	29.05	29.7	51747	29.7	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230516	101	101.9	100.2	100.65	190356	100.65	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230516	52.3	52.3	52	52.05	2608312	52.05	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230516	46.25	46.25	46.25	46.25	0	46.25
GOLDIAM.NSE	Goldiam International Limited	20230516	151.95	152.2	147.7	148.4	376734	148.4	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20230516	52.35	52.45	52.1	52.15	45672	52.15	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230516	59.05	62	58.85	60.95	20812	60.95	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20230516	475.2	483.85	472.55	479.05	395614	479.05	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20230516	1219.95	1234.25	1205.05	1212.25	24766	1212.25	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230516	370	375.85	369	371.05	221020	371.05	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20230516	114.75	117.35	113.65	114.2	602954	114.2	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230516	50.5	52.9	50.1	51.4	114681	51.4	up	down	incorrect
GRANULES.NSE	Granules India Limited	20230516	294	302.45	284	288.15	3737374	288.15	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230516	344.95	350.5	336	337.15	1086053	337.15	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230516	1735.65	1745.05	1722.85	1727.15	209055	1727.15	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230516	116.4	118.95	115.1	116.05	615476	116.05	down	down	correct
GRAVITA.NSE	Gravita India Limited	20230516	570	574	565.1	569.5	196695	569.5	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230516	156	157.05	151.55	152.7	1418788	152.7	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230516	318.55	321.3	314.45	317	20572	317	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230516	332.75	334	325.2	327.35	311850	327.35	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230516	154.6	161	153.8	159.65	380092	159.65	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230516	8.7	8.85	8.65	8.65	2300703	8.65	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230516	1986.55	2103	1975.05	2062.1	99728	2062.1	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230516	1085	1085	1039.4	1062.35	29385	1062.35	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20230516	745.65	757.4	745.65	756.65	113	756.65	up	up	correct
GRPLTD.NSE	GRP Limited	20230516	3598	3598	3353.5	3565.65	344	3565.65	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230516	507	529.8	506.8	518	1387668	518	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230516	173	175.65	170.45	171.2	2881262	171.2	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230516	283.75	286.15	278.5	280.25	1310769	280.25	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20230516	204.7	212.45	197.05	201.7	43243	201.7	down	down	correct
GTL.NSE	GTL Limited	20230516	5.4	5.45	5.35	5.35	133813	5.35	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230516	0.8	0.85	0.8	0.8	6284891	0.8
GTPL.NSE	GTPL Hathway Limited	20230516	106.9	107.3	105.15	106.95	22086	106.95	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230516	213.5	213.5	206	207.1	49994	207.1	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230516	689.8	694.9	683	684.9	70334	684.9	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230516	194	194.6	190.55	192.25	4211	192.25	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20230516	482	491.55	479.95	486.45	1693351	486.45	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230516	30	30	27.65	29.95	603	29.95	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230516	418	422	417.9	419.45	39775	419.45	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20230516	38.25	38.3	37.35	37.5	42744	37.5	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230516	265	274	263.1	265.25	187353	265.25	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20230516	3038.7	3123.1	3033.05	3096.75	1533333	3096.75	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230516	868.85	875	865	868.15	187919	868.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230516	123.5	126	123	124.75	17253	124.75	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230516	13.65	13.85	13.6	13.65	1201002	13.65
HATSUN.NSE	Hatsun Agro Product Limited	20230516	888.1	895	874.05	887.3	16398	887.3	down	down	correct
HAVELLS.NSE	Havells India Limited	20230516	1299.65	1303.15	1287.95	1291.15	378732	1291.15	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230516	1.9	1.9	1.85	1.85	3718	1.85	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230516	442.31	445.24	442.02	443	8161	443	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230516	102.8	103.9	100.8	101.5	2133824	101.5	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230516	50.35	50.65	49.4	49.9	5257	49.9	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230516	16.5	16.9	16.25	16.3	16284788	16.3	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230516	290	301.15	288.35	300.2	422978	300.2	up	up	correct
HCL.NSE	INSYS	20230516	13.25	13.3	13.15	13.15	197102	13.15	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230516	1100.2	1105.3	1088.1	1090.7	1166324	1090.7	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230516	2759	2764.85	2715	2722.65	4677862	2722.65	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230516	1845	1860	1839	1841.5	207708	1841.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230516	1671.8	1671.8	1644	1647.3	16361043	1647.3	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230516	562.2	563.5	554	559.5	3027008	559.5	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230516	53.99	53.99	53.41	53.62	521150	53.62	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20230516	199.9	199.9	198.74	199.37	55676	199.37	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230516	678.84	681.3	673.42	676.23	1719	676.23	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230516	2.55	2.55	2.55	2.55	0	2.55
HEG.NSE	HEG Limited	20230516	1239.7	1257.9	1210.2	1214.8	259560	1214.8	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230516	172.1	173.15	171.05	171.35	90794	171.35	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20230516	97	97.65	94.6	94.8	425626	94.8	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230516	357.1	362.75	350.35	353.6	35080	353.6	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230516	241.9	249	240.3	243.45	180487	243.45	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230516	193	193.45	188	191.4	157546	191.4	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230516	2699.95	2717.55	2680.55	2686	602177	2686	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230516	1802	1874	1800.1	1834.25	4782	1834.25	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230516	149.5	152.95	142.55	146.8	6622	146.8	down	down	correct
HFCL.NSE	HFCL Limited	20230516	68.15	68.45	67.1	67.4	3849990	67.4	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20230516	952	952	912.45	925.8	119590	925.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230516	1158	1158	1130	1135.6	26588	1135.6	down	down	correct
HIKAL.NSE	Hikal Limited	20230516	300	301.25	294.35	295.8	153522	295.8	down	down	correct
HIL.NSE	HIL Limited	20230516	2500	2532.1	2414.95	2445.5	29846	2445.5	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20230516	143.5	143.5	138.5	141.15	43726	141.15	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230516	88	91.4	87.05	87.4	567515	87.4	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230516	413.6	417.7	411	412.45	4010692	412.45	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230516	300	307.95	296.1	299.95	6143	299.95	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20230516	89.4	90.5	89.1	89.45	8168	89.45	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230516	104.5	105.55	104	104.35	2372949	104.35	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230516	14.25	14.45	13.95	14	363892	14	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230516	10.45	10.45	10.45	10.45	0	10.45
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230516	171	172.95	165.35	165.95	475392	165.95	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230516	262.2	266	259.15	261.15	4135420	261.15	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230516	2670	2678.4	2650.6	2675.9	1477905	2675.9	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230516	311.2	312.85	310	310.55	242696	310.55	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230516	218.2	223	214.35	216.15	6418	216.15	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230516	139.1	142.95	138.05	139.3	6720	139.3	up	up	correct
HITECH.NSE	Hi	20230516	73.9	74.35	73.4	73.6	73168	73.6	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230516	186.95	189	184.3	184.7	12110	184.7	down	down	correct
HITECHGEAR.NSE	The Hi	20230516	266.9	266.9	259.1	261.7	6513	261.7	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230516	615.4	644.5	615.4	623.2	178058	623.2	up	up	correct
HLVLTD.NSE	HLV Limited	20230516	11.2	11.4	11.05	11.2	287359	11.2
HMT.NSE	HMT Limited	20230516	26.1	26.1	25.55	25.9	2006	25.9	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230516	61.9	63.75	58.7	59.55	440368	59.55	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20230516	592.95	597.9	588.3	591.75	19966	591.75	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20230516	281.79	281.95	279.11	280	11840	280	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230516	704	704	691	694.65	297416	692.06	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20230516	37640	38345.4	37480	37847.7	4280	37847.7	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230516	2280	2347	2274	2311.05	23251	2311.05	up	down	incorrect
HOVS.NSE	HOV Services Limited	20230516	44.9	44.9	42.65	44.65	11304	44.65	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230516	96.5	97.4	94.15	95.25	294164	95.25	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230516	119	121.15	117.6	118.75	2288297	118.75	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20230516	18.75	19.4	18.45	19.1	499755	19.1	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20230516	50.5	50.85	47.5	49.4	333110	49.4	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230516	55.1	60.15	54.4	58.6	48452018	58.6	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230516	230.05	233.85	230.05	232.6	71587	232.6	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230516	186.99	188.99	186.99	187.19	453	187.19	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230516	56.5	57.75	56.5	56.9	3542440	56.9	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230516	115	115.9	113.15	113.5	6959632	113.5	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20230516	27.2	28.2	27.2	28	632	28	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230516	340.55	346	336.35	339.25	13392	339.25	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230516	25.96	26.18	25.95	26.04	38604	26.04	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230516	183.74	184.01	182.3	182.53	32954	182.53	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230516	63.6	64	63.05	63.29	316196	63.29	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230516	950	952.2	943	946.35	19612293	946.35	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230516	44.21	44.29	44.01	44.05	207188	44.05	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230516	221.31	222.98	220.56	221.52	240118	221.52	up	up	correct
ICICIFMCG.NSE	ICICIPRAMC	20230516	510.01	514.68	507.01	508.3	6748	508.3	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230516	1126.95	1126.95	1110.5	1117.25	502923	1117.25	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230516	54.05	54.05	53.42	53.6	261037	53.6	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230516	1000.01	1000.03	999.9	1000	320024	1000	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230516	149.52	149.52	147.07	147.55	73284	147.55	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230516	124.94	125.97	124.52	125.42	16181	125.42	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230516	193.55	199.98	193.55	198.59	5286	198.59	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230516	200.99	201.7	194.05	199.39	161859	199.39	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230516	103.87	103.87	102.98	103.09	12078	103.09	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230516	43.6	43.6	42.24	42.38	75238	42.38	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230516	81.3	81.69	80.31	80.59	14771	80.59	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230516	436.3	440.15	431.95	434.25	932792	434.25	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230516	687.01	688.99	684.01	685.28	1474	685.28	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20230516	154.9	168.4	154.85	164.5	1460080	164.5	up	down	incorrect
ICRA.NSE	ICRA Limited	20230516	4778.5	4823.4	4724.55	4800.75	999	4800.75	up	up	correct
IDBI.NSE	IDBI Bank Limited	20230516	53.3	54.7	53.15	53.3	5183388	53.3
IDBIGOLD.NSE	IDBI Mutual Fund	20230516	5677.65	5677.65	5591.05	5613.2	205	5613.2	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230516	7.1	7.45	7	7.35	182466634	7.35	up	up	correct
IDFC.NSE	IDFC Limited	20230516	92.75	93.5	91.35	91.6	7084136	91.6	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230516	67.05	68.2	66.9	67.4	42836803	67.4	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230516	195.72	196	194.51	195.81	102	195.81	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20230516	155.45	162	155	159.2	8224221	159.2	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230516	481	493	479.7	481.8	2105	481.8	up	up	correct
IFBIND.NSE	IFB Industries Limited	20230516	814.35	821.65	811	813.9	22914	813.9	down	down	correct
IFCI.NSE	IFCI Limited	20230516	11.55	11.9	11.55	11.7	4072461	11.7	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20230516	243.2	272.5	243.2	265.8	192234	265.8	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230516	410.5	417.95	407.65	414.35	119289	414.35	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230516	493	495.6	484.25	485.4	1919926	485.4	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20230516	495	495	486.2	488.9	9006	488.9	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230516	450.6	455.8	437.15	439.85	866839	439.85	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230516	58.4	59.1	57.85	58.05	218167	58.05	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230516	93.3	95.7	90.05	91.7	24879	91.7	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230516	10.9	11.4	10.7	11.4	47396	11.4	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230516	3.15	3.2	3	3	64826	3	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230516	43.45	44.35	42.2	42.85	432194	42.85	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230516	282.25	285	279	279.6	22638	279.6	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230516	744	747.95	728.1	731.3	1102	731.3	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230516	3.25	3.3	3.15	3.3	45652	3.3	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20230516	20.85	21.25	20.05	20.65	20732	20.65	down	down	correct
INDIANB.NSE	Indian Bank	20230516	292.9	298	292	293.95	1470300	293.95	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230516	25.95	27	25.9	26.05	1890234	26.05	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230516	355	371.6	355	363.75	10241550	363.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20230516	194	196.55	192.5	193.75	1721556	193.75	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20230516	602	635	602	624.65	366648	624.65	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230516	5985.6	5990.05	5835	5851.35	74851	5851.35	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230516	245	245	237	240.35	8192	240.35	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230516	143	144	139.5	140.65	116104	140.65	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20230516	2250	2295	2245.75	2281	477303	2281	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230516	1343	1343	1310.1	1317.35	57621	1317.35	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20230516	3.05	3.05	3.05	3.05	0	3.05
INDNIPPON.NSE	India Nippon Electricals Limited	20230516	368	373.95	367.75	369.35	9892	369.35	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20230516	351.4	357.95	348.6	356.25	45217	356.25	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230516	46.1	47.75	44.9	45.35	133717	45.35	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20230516	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230516	143.25	145.75	138	139.8	237129	139.8	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230516	201.6	206	201.6	204.25	5811	204.25	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230516	278	278	268	270.3	1560	270.3	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230516	11.05	11.5	11.05	11.2	198221	11.2	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230516	85.95	86	82	83.25	112739	83.25	down	down	correct
INDSWFTLAB.NSE	Ind	20230516	69.45	69.45	66.1	66.9	32264	66.9	down	down	correct
INDSWFTLTD.NSE	Ind	20230516	8.65	8.75	8.4	8.45	4308	8.45	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230516	57.6	59.7	57.35	58.25	119434	58.25	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230516	1219.55	1226.1	1208.65	1220.3	2888698	1220.3	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20230516	151.05	156.15	150.45	154.6	7345718	154.6	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230516	14.4	14.45	14.15	14.2	3894951	14.2	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230516	465	466.45	457.9	462.6	19809	462.6	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230516	4.9	5.1	4.7	4.7	6508	4.7	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230516	565.49	565.5	560.1	561	1536	561	down	down	correct
INFY.NSE	Infosys Limited	20230516	1265	1273.95	1262.75	1264.3	5236469	1264.3	down	up	incorrect
INGERRAND.NSE	Ingersoll	20230516	2500.4	2534	2470	2494.7	17091	2494.7	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20230516	115.65	119.5	115.05	116.15	341958	116.15	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230516	470.4	470.4	463.05	465.4	7444	465.4	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230516	55.4	57	55.4	56.15	9428	56.15	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230516	546.95	548	534	540.15	1524492	540.15	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230516	65	65.55	63.5	64	18559	64	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230516	1.85	1.95	1.85	1.9	1124635	1.9	up	up	correct
IOB.NSE	Indian Overseas Bank	20230516	25.05	25.55	24.9	25	11976989	25	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230516	85.4	87.65	85	87	44298431	87	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230516	414.9	424.9	413.05	417.35	191322	417.35	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230516	699.3	700.1	690	690.65	319952	690.65	down	down	correct
IPL.NSE	India Pesticides Limited	20230516	218.05	220	216.1	217.5	61911	217.5	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230516	28.6	29.75	28.4	28.95	22102532	28.95	up	down	incorrect
IRCON.NSE	Ircon International Limited	20230516	78.9	81.9	78.25	78.6	15192024	78.6	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230516	632.05	636.7	624.3	626.15	676721	626.15	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230516	33.65	33.95	33.4	33.55	50104989	33.55	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20230516	387	387	370.1	370.95	12132	370.95	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230516	496.3	503.05	495	495.55	109039	495.55	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20230516	139.55	141.45	135.5	137.3	3453	137.3	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230516	499.85	503.2	489	499.25	109870	499.25	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230516	75.6	75.9	73.8	74.05	343317	74.05	down	down	correct
ITC.NSE	ITC Limited	20230516	430	430	423.5	423.95	7994197	423.95	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230516	324.85	331.95	321.5	327.8	46140	327.8	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20230516	141	144.8	138.5	140.2	3341244	140.2	down	down	correct
ITI.NSE	ITI Limited	20230516	105.9	107.25	104.8	105.45	486657	105.45	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230516	6.2	6.2	6.1	6.15	71851	6.15	down	down	correct
IVP.NSE	IVP Limited	20230516	176.1	193.85	173.55	184.2	152592	184.2	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230516	5473.9	5473.9	5421	5450	251	5450	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230516	2025	2025	2018.6	2018.6	28	2018.6	down	up	incorrect
IWEL.NSE	Inox Wind Energy Limited	20230516	1297.65	1364.9	1246.4	1302.35	16033	1302.35	up	up	correct
IZMO.NSE	IZMO Limited	20230516	141.8	144.4	137	139.1	154251	139.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230516	56.15	56.65	55.6	55.9	2857232	55.9	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20230516	71.65	72.4	70	70.9	106295	70.9	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230516	339.65	348.45	338.85	341.5	18095	341.5	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230516	79.35	80.1	76.5	77.3	443720	77.3	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20230516	162.2	168.2	161.5	164.6	2258254	164.6	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230516	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230516	87.6	89.9	87.3	87.3	5039	87.3	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230516	103.85	104.35	103	103.3	259327	103.3	down	down	correct
JASH.NSE	Jash Engineering Limited	20230516	1000	1048.1	992.05	1037.3	10967	1037.3	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20230516	180	184.8	178.05	180.1	44670	180.1	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230516	179.8	180	173.6	178.3	71295	178.3	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230516	22.95	23.4	22.7	22.9	192247	22.9	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230516	89.25	89.95	88.05	88.4	14394	88.4	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230516	2053	2056.4	1992.4	1999.8	218881	1999.8	down	down	correct
JBFIND.NSE	JBF Industries Limited	20230516	5.3	5.3	5.3	5.3	0	5.3
JBMA.NSE	JBM Auto Limited	20230516	784.9	785	766.9	769.5	141430	769.5	down	down	correct
JCHAC.NSE	Johnson Controls	20230516	1109.95	1117.95	1097	1099.2	78727	1099.2	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230516	174.05	177.65	171.55	172.6	1382675	172.6	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230516	57.4	57.9	56.55	57.5	23846	57.5	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230516	16.8	16.9	16.4	16.55	17902	16.55	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230516	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230516	343.5	394.75	340.05	377.55	292175	377.55	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230516	684	709	680.1	691.65	80956	691.65	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230516	579	580.8	558.45	560.4	2894930	560.4	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20230516	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230516	281.1	288.5	279.65	285.15	115251	285.15	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230516	369.3	379	368.7	371.1	172672	371.1	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230516	19.7	19.95	19.35	19.45	26126	19.45	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230516	39	39.75	38.1	38.4	3029988	38.4	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230516	133.25	138.5	131.25	135.65	27337	135.65	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20230516	3058.3	3063.65	3030	3047.25	53875	3047.25	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230516	272.5	274.9	264.55	265.75	223345	265.75	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230516	797	803.95	789.9	797.25	104060	797.25	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20230516	382.9	388.2	371.3	374.55	794274	374.55	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230516	197	202.8	196.55	198.75	1908048	198.75	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230516	68.1	70.8	68.1	68.65	5859	68.65	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20230516	66	66	64	64.2	2851331	63.33	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230516	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230516	187.6	187.6	183.6	185.55	2879	185.55	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230516	7.2	7.2	7	7	5460805	7	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230516	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230516	539.1	588.8	538.05	549.55	47679	549.55	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230516	5.65	5.7	5.6	5.6	12609770	5.6	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230516	282	282.7	279.8	280.1	515062	280.1	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230516	256.05	259.6	253.85	254.9	565802	254.9	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230516	4195	4243	4171	4175.8	592	4175.8	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230516	31.7	32.35	31.5	31.6	560589	31.6	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20230516	710.45	711.05	700.55	702.75	874913	702.75	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230516	125.15	126.15	121.25	122.8	409307	122.8	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230516	473	476.95	463.85	466.7	5620738	466.7	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20230516	430.05	441	426.05	427.95	12737	427.95	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230516	424.5	424.95	394.4	396.4	1385396	396.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230516	350.45	352.85	334	336.3	254736	336.3	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230516	420.05	436	420.05	433.54	94969	433.54	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20230516	705	708.75	690.1	693.9	211748	693.9	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230516	210.85	212.05	208.3	209.9	522064	209.9	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230516	6.3	6.5	6.15	6.25	1647653	6.25	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230516	512.65	512.65	500	502.15	38732	502.15	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230516	1177.5	1200	1177.5	1185	386147	1185	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230516	204.65	207.5	203.3	204.65	3495	204.65
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230516	532.95	536	518.15	520.85	218414	520.85	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230516	250.15	259	250.15	256.75	838	256.75	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230516	107	109.7	106.7	108.35	3528657	108.35	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230516	177	183.8	176.5	183.8	87899	183.8	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20230516	333.8	334.95	319	320.3	263784	320.3	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230516	8.75	8.9	8.75	8.9	292441	8.9	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230516	118.85	118.85	116.3	116.55	6987	116.55	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230516	88	88	85.6	87.05	4331	87.05	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230516	412	414.95	407.85	410.7	253359	410.7	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230516	129.25	131.4	128.85	129.75	3065	129.75	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20230516	32.05	34	32.05	34	488	34	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230516	99	100.75	96.15	97.65	5992722	97.65	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230516	4.35	4.35	4	4.25	21378	4.25	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230516	5.15	5.4	5.15	5.15	12329	5.15
KAYA.NSE	Kaya Limited	20230516	344.45	355.9	335.25	342.55	12079	342.55	down	down	correct
KCP.NSE	The KCP Limited	20230516	102.85	104.25	102.85	103.7	59731	103.7	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230516	25.4	25.75	25.1	25.2	254612	25.2	down	down	correct
KDDL.NSE	KDDL Limited	20230516	1102	1127.7	1090	1101.2	29807	1101.2	down	down	correct
KEC.NSE	KEC International Limited	20230516	534	534.95	516.1	523.05	303070	523.05	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230516	121.35	121.95	114	115.85	534694	115.85	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230516	41.75	41.75	41.75	41.75	0	41.75
KEI.NSE	KEI Industries Limited	20230516	2022	2060.3	1993.2	2005.4	238651	2005.4	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230516	61.8	63	61.1	61.95	283157	61.95	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230516	2402	2402	2302.55	2318.2	15747	2318.2	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230516	275	276	269	271.25	6759	271.25	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230516	63.75	65.5	63.1	64.75	534307	64.75	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230516	96.7	97.05	94	94.85	1984	94.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20230516	226.95	229.1	225.05	225.7	21220	225.7	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230516	75.05	76.1	73	73.55	174108	73.55	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230516	39.15	39.55	38.5	39.45	2705	39.45	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20230516	39.8	40.4	37.25	37.25	81722	37.25	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230516	1790.3	1794	1775.5	1783.5	583	1783.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230516	217	219.75	210.2	215.8	50872	215.8	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230516	1537.8	1549.95	1510.5	1523.4	38969	1523.4	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230516	1703.45	1775	1670	1755.35	15123	1755.35	up	up	correct
KIOCL.NSE	KIOCL Limited	20230516	190	195.3	188.15	190.7	38717	190.7	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230516	292.05	293.5	290	290.15	87094	290.15	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230516	440.1	448	438.6	444.8	185569	444.8	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230516	544	552.05	534	541.25	414707	541.25	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230516	426.55	439.4	426.05	436.05	273462	436.05	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230516	2629.5	2659.35	2495	2574.3	11043	2574.3	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230516	160.95	162.5	160.15	160.8	26992	160.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230516	483.1	495.9	476.2	491.9	112592	491.9	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230516	28.3	28.9	27.7	27.85	214195	27.85	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230516	249.3	249.7	245	246	205474	246	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230516	91.5	91.85	88.5	89.65	790089	89.65	down	down	correct
KOLTEPATIL.NSE	Kolte	20230516	281.95	288.1	280.2	282	362579	282	up	up	correct
KOPRAN.NSE	Kopran Limited	20230516	149	153	149	152.15	79132	152.15	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230516	1978	1978	1938	1947.05	4569497	1947.05	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230516	454.78	454.78	444.01	444.7	40424	444.7	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230516	52.49	52.64	52.2	52.33	160781	52.33	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230516	29.39	29.4	29.14	29.25	66648	29.25	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230516	196.29	196.73	194.61	195	48181	195	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230516	105.49	105.7	104.8	105.02	3927	105.02	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230516	402.97	404.74	399.56	402.89	192439	402.89	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230516	38.15	38.65	37.8	38.4	64097	38.4	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230516	63.6	64.35	63.6	63.85	16273	63.85	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230516	116.2	117.95	114.7	116.05	4613	116.05	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20230516	925	935	920.5	927.2	1253828	927.2	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230516	579.75	583	570.25	579.4	392570	579.4	down	up	incorrect
KRBL.NSE	KRBL Limited	20230516	402.5	406.85	400.45	402.6	331639	402.6	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230516	68.9	68.9	66.8	67.05	20447	67.05	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230516	2.35	2.4	2.3	2.35	18270	2.35
KRISHANA.NSE	Krishana Phoschem Limited	20230516	454.9	456	442	452.95	23529	452.95	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230516	508.3	521.15	508.3	513.25	35564	513.25	up	down	incorrect
KSB.NSE	KSB Limited	20230516	2142.8	2167.95	2139.05	2159.5	11975	2159.5	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230516	519.25	521.9	505.25	510.4	47804	510.4	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230516	343.55	343.55	338.75	339.8	10665	339.8	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230516	130.1	132.25	128.3	128.65	1100818	128.65	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20230516	165.55	166.9	160.85	162.05	190337	162.05	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230516	98.9	100.8	98.05	99	15991575	99	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230516	4.7	4.7	4.65	4.65	308	4.65	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230516	2013	2053.75	2010	2033.35	320494	2033.35	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230516	208.7	214.9	206	207.15	73818	207.15	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230516	379.6	398.2	377.85	380.65	621735	380.65	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20230516	24.3	25.15	23.6	24.7	63033	24.7	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230516	312	319.85	312	315	2095952	315	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230516	11457.75	11689.5	11301	11334.45	8720	11334.45	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230516	90.2	94.95	89.95	94.25	14581618	94.25	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230516	124.05	126.4	123.3	125.55	2591	125.55	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230516	791.25	801	785	788.3	38643	788.3	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20230516	8.85	8.85	8.35	8.35	196169	8.35	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20230516	12.45	12.45	12.1	12.25	22180	12.25	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230516	249.3	249.85	244.1	245.05	47698	245.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230516	384	398	382.25	394.7	7290408	394.7	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230516	24.15	24.15	23.7	23.79	11841	23.79	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230516	198	198.28	196.87	196.95	393	196.95	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230516	676.3	676.3	675	675.21	6	675.21	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230516	191.73	195.95	191.73	194.27	108	194.27	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230516	278.95	287	275.6	278.8	532534	278.8	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230516	384.9	401.15	384.65	396.15	60360	396.15	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20230516	3960.5	3989.85	3890	3907.15	24833	3907.15	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230516	999.45	1001.7	999.45	1000	3230861	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230516	999.99	1000.01	999.99	1000	111282	1000	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20230516	1013.85	1015	992.55	998.3	594145	998.3	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230516	167.6	171.9	153.1	156.95	610871	156.95	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230516	73.45	74	72.35	73.25	3463	73.25	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230516	109.6	111.75	109.35	110.4	21916	110.4	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20230516	5.85	6	5.8	5.85	38512	5.85
LSIL.NSE	Lloyds Steels Industries Limited	20230516	23.1	23.8	22.85	23.4	10203410	23.4	up	up	correct
LT.NSE	Larsen & Toubro Limited	20230516	2254.6	2255	2223.1	2227.2	2528855	2227.2	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20230516	3868	3893.05	3840	3847.9	155660	3847.9	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230516	1287	1291.7	1258.85	1262.45	1571371	1262.45	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230516	1975.05	2005.65	1956.2	1961.4	5874	1961.4	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230516	305.85	309.75	301	302.55	165208	302.55	down	down	correct
LUPIN.NSE	Lupin Limited	20230516	789	796.75	779.25	790.75	1231878	790.75	up	up	correct
LUXIND.NSE	Lux Industries Limited	20230516	1501	1508.45	1490	1494.15	25735	1494.15	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230516	262.65	266.8	256.95	258.3	524001	258.3	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20230516	100.95	101.05	99.1	99.3	72603	99.3	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230516	4.55	4.55	4.35	4.45	3634	4.45	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230516	284	286.8	282.55	283.9	3698602	283.9	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230516	186.3	191.2	185.3	186.05	46821	186.05	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230516	337	340	331.15	338.85	6098	338.85	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230516	42	42.3	41.1	41.45	9944	41.45	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20230516	4.3	4.4	4.2	4.35	19172	4.35	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20230516	71.1	72.65	70.9	71.65	472939	71.65	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230516	29.8	29.82	29.57	29.61	170117	29.61	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230516	52.31	52.42	51.91	52.14	698219	52.14	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230516	19.99	19.99	19.52	19.56	508914	19.56	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230516	382.65	387.15	360	376.75	42416	376.75	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20230516	41.85	41.85	40.55	41.85	406562	41.85
MAHABANK.NSE	Bank of Maharashtra	20230516	31.2	31.9	30.9	31	20707602	31	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230516	96.7	96.75	91.95	95	10778	95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230516	65.25	67.4	64.3	65.9	23101	65.9	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230516	97.45	98.65	97.05	97.6	26687	97.6	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230516	86.9	87.45	82.45	83.25	182878	83.25	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230516	450.5	469.9	445	448.25	1634331	448.25	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230516	405	410	396.45	398.9	259298	398.9	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230516	368.25	370.75	366	367.6	29324	367.6	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230516	4994.75	5014.9	4915.05	4940.4	1179	4940.4	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230516	442.95	455	439	453.5	378929	453.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230516	978	983.95	965.85	976.6	22724	976.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230516	34	35.25	34	34.6	24899	34.6	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230516	192.6	192.7	191	191.69	17314	191.69	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230516	20.9	21.15	20.45	20.65	40811	20.65	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230516	16.15	16.4	15.85	16.05	589510	16.05	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230516	140	141.7	136	136.7	101476	136.7	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230516	38.75	39.8	38.05	38.25	165948	38.25	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230516	73.55	74.3	72.4	72.75	211799	72.75	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20230516	111.65	117.6	111.6	112.4	45532027	112.4	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230516	113.25	113.7	110.6	110.75	28828	110.75	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230516	99	101	98.4	98.9	234832	98.9	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230516	288.95	292	282.1	284.2	38242	284.2	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230516	114.05	114.2	112.5	113.15	190667	113.15	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230516	92.45	93.4	91.5	91.9	1568698	91.54	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230516	17.25	17.75	16.65	17.1	18264	17.1	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230516	414.76	416.15	413.4	413.52	2092	413.52	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20230516	52.15	54.9	52.15	52.45	8785	52.45	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230516	299.45	307	294.05	299.8	110117	299.8	up	down	incorrect
MARICO.NSE	Marico Limited	20230516	535.4	538.75	531.45	536.15	1024340	536.15	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230516	45.6	45.9	43.8	44	378346	44	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230516	76	76.6	75.2	75.5	866974	75.5	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230516	9219.1	9229.3	9057.1	9071.35	448981	9071.35	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230516	740	740	720.6	730.5	22530	730.5	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230516	58.8	58.8	58.8	58.8	0	58.8
MASTEK.NSE	Mastek Limited	20230516	1765	1806.3	1748	1794.1	247656	1794.1	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20230516	542.75	559.35	537.2	551.05	20047	551.05	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230516	92.15	93.95	91.35	91.65	121788	91.65	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230516	521.9	525	502	507.75	5650467	507.75	down	down	correct
MAXIND.NSE	Max India Limited	20230516	96.8	97.65	95	95.45	83387	95.45	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230516	193.85	194.85	188.15	190.65	91411	190.65	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230516	521.7	522	516	519.05	35428	519.05	down	down	correct
MAZDA.NSE	Mazda Limited	20230516	756	798	756	769.9	22314	769.9	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230516	757	827.4	755.5	809.45	9174095	809.45	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230516	578.9	579.95	564.8	572.7	9089	572.7	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230516	3.85	3.85	3.85	3.85	0	3.85
MBLINFRA.NSE	MBL Infrastructures Limited	20230516	18.35	18.8	18.1	18.15	25643	18.15	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230516	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230516	810	811	800.2	802.45	483145	802.45	down	down	correct
MCL.NSE	Madhav Copper Limited	20230516	30.75	31.05	30.25	30.55	15367	30.55	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230516	22.25	22.25	21.25	21.6	637682	21.6	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230516	1389.5	1389.5	1365	1366.9	160722	1366.9	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20230516	34.85	35.1	34.15	34.35	61016	34.35	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230516	2.1	2.2	2	2.2	1701	2.2	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20230516	133.25	133.65	129	129.25	280307	129.25	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230516	13.1	13.25	12.8	12.9	185832	12.9	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20230516	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230516	3.5	3.5	3.5	3.5	0	3.5
METROPOLIS.NSE	Metropolis Healthcare Limited	20230516	1347	1361.95	1304	1308.45	201853	1308.45	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230516	957	964.95	953	953.75	17964	953.75	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230516	677.35	689.9	673.55	681.6	2295738	681.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230516	24.4	24.4	22.45	23.5	34415	23.5	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20230516	1053	1074.1	1050.4	1054.35	425446	1054.35	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230516	297	298.8	291.5	293.05	147392	293.05	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230516	206.85	228.9	206.6	225.6	2776718	225.6	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230516	270	278.95	268.85	270.25	327922	270.25	up	up	correct
MINDSPACE.NSE	RR	20230516	325.99	327	322.22	324.43	192642	324.43	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20230516	122.7	122.7	119.25	120.75	11552	120.75	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230516	13.7	14	13.6	13.9	259697	13.9	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20230516	56.9	59	56	59	1502137	59	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230516	12.65	12.85	12.1	12.65	98910	12.65
MMFL.NSE	M M Forgings Limited	20230516	890.9	905	888.9	898	8396	898	up	up	correct
MMP.NSE	MMP Industries Limited	20230516	185.7	188.9	183	185.55	23727	185.55	down	up	incorrect
MMTC.NSE	MMTC Limited	20230516	30.4	30.8	30.15	30.2	998647	30.2	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230516	63	63	62	62	373	62	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230516	51.95	52.11	51.95	52.1	13554	52.1	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230516	16.1	16.55	15.5	15.6	21956	15.6	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230516	4.25	4.25	4.25	4.25	0	4.25
MOIL.NSE	MOIL Limited	20230516	157.9	160.1	156.1	158.95	233436	158.95	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20230516	10.2	10.3	10.05	10.15	71529	10.15	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20230516	83.45	84.7	83	83.7	346402	83.7	up	up	correct
MOLDTECH.NSE	Mold	20230516	315.75	317.6	308.25	311.1	92943	311.1	down	down	correct
MOLDTKPAC.NSE	Mold	20230516	961.9	961.9	950	952.15	21266	952.15	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230516	34.95	34.95	34.56	34.69	188776	34.69	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230516	185.93	185.93	183.38	183.59	804	183.59	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230516	106.99	106.99	106.49	106.63	267760	106.63	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230516	705	707.9	697.5	700.7	19118	700.7	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230516	19.35	19.35	18.7	18.95	12574	18.95	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230516	27.2	27.35	26.85	27.05	1659812	27.05	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230516	630.65	639.65	620	622.8	157157	622.8	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230516	28.8	29.5	28.8	28.8	1510	28.8
MPHASIS.NSE	Mphasis Limited	20230516	1874.9	1899.25	1861.25	1880.15	299566	1880.15	up	up	correct
MPSLTD.NSE	MPS Limited	20230516	913.5	1082.25	902.75	1082.25	342714	1082.25	up	up	correct
MRF.NSE	MRF Limited	20230516	96800	97600	96400	96551.85	9357	96551.85	down	up	incorrect
MRO.NSE	TEK	20230516	57.3	57.45	56	56.95	3059	56.95	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230516	62.9	64.65	62.8	63.25	6098024	63.25	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230516	9	9	8.65	8.7	171154	8.7	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230516	315	315.5	304	304.9	293522	304.9	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230516	1889	1933.95	1880.05	1898.95	155812	1898.95	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20230516	4.65	4.75	4.55	4.7	5638	4.7	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230516	19.7	19.75	18.15	19.5	948123	19.5	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230516	134.8	142.15	125.65	128.75	2049745	128.75	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20230516	54.95	55.2	53.7	54.65	3110	54.65	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230516	44	45.55	44	45	44898	45	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230516	95.55	96.5	95.5	96.1	27068	96.1	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230516	37.3	39.6	37.3	38.8	138628	38.8	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230516	315.3	325.7	314.6	324.3	46821	324.3	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230516	1070	1079.55	1060.55	1062.95	394472	1062.95	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230516	84.9	85.9	84.6	84.95	72600	84.95	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230516	11.4	11.4	11.05	11.2	357165	11.2	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230516	21	22.05	20.3	22.05	38962	22.05	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230516	35.2	36.4	35	36.15	5374	36.15	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230516	281.8	283.65	278	279.05	2949	279.05	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230516	108	109.75	107	107.7	23536	107.7	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230516	265	272	265	268	17472	268	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230516	279	279.5	268.1	270.6	40683	270.6	down	down	correct
NAM.NSE	INDIA	20230516	240	240.55	237	237.5	164866	237.5	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230516	630	640.2	620.5	625.1	228394	625.1	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230516	169.4	169.4	165	166.55	29555	166.55	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230516	82.2	82.95	80.85	81.25	7694637	81.25	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230516	3.65	3.8	3.6	3.8	9996	3.8	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20230516	3975.15	3979.55	3920	3933.3	134002	3933.3	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230516	4724.95	4762	4660.1	4680	195950	4680	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230516	56.85	57.6	55.7	56.1	288290	56.1	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230516	114.35	115.95	112.9	115.25	344455	115.25	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20230516	571.5	573.95	563.35	565.5	142906	565.5	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230516	41.1	42.65	41.05	41.7	14755290	41.7	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230516	1500.65	1500.65	1497.95	1498.05	49	1498.05	down	down	correct
NCC.NSE	NCC Limited	20230516	113.05	115.3	111.6	112.05	4956767	112.05	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230516	185.9	192	185.6	187.9	128356	187.9	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230516	1951.85	1967.45	1845	1906.9	3236	1906.9	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20230516	20.9	21.8	20.9	21.2	105679	21.2	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230516	585.5	597.95	585.5	596.6	4186	596.6	up	up	correct
NDTV.NSE	New Delhi Television Limited	20230516	178	180.5	175	175.65	138884	175.65	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230516	22.05	22.75	19.8	21.6	784074	21.6	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230516	17.25	17.5	17	17.1	139296	17.1	down	down	correct
NELCAST.NSE	Nelcast Limited	20230516	103	103.3	101.5	101.85	179885	101.85	down	down	correct
NELCO.NSE	Nelco Limited	20230516	609	622	608.5	609.85	55616	609.85	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230516	1473	1515.5	1453	1493.15	42362	1493.15	up	up	correct
NESCO.NSE	Nesco Limited	20230516	589	599.85	588.05	592.9	90806	592.9	up	up	correct
NETF.NSE	Tata Mutual Fund	20230516	193.84	193.84	192.01	192.9	893	192.9	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230516	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230516	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230516	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230516	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230516	61	61	59.2	59.55	1201500	59.55	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230516	3010	3035	2909.1	2947.1	319526	2947.1	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230516	595	598.4	574	580	295215	580	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230516	4.75	5	4.75	4.95	656	4.95	up	up	correct
NFL.NSE	National Fertilizers Limited	20230516	72.5	73.55	71.25	71.5	6453928	71.5	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230516	58.85	58.85	56	56	2221	56	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230516	770.7	772	753	754.75	227854	754.75	down	up	incorrect
NHPC.NSE	NHPC Limited	20230516	44.3	45.1	44.05	44.25	6386134	44.25	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20230516	115.85	124.5	115.6	118.9	6016180	118.9	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230516	18.25	18.7	18.25	18.7	6739	18.7	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230516	200.25	202.25	200.25	200.51	3197335	200.51	up	up	correct
NIITLTD.NSE	NIIT Limited	20230516	367.35	370.9	363.1	364.05	157145	364.05	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230516	5.2	5.2	4.9	5.05	100979	5.05	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230516	2.75	2.8	2.7	2.75	104023	2.75
NILKAMAL.NSE	Nilkamal Limited	20230516	2059.4	2062	2040.05	2055.4	1503	2055.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230516	349	349.05	341	343.75	4312	343.75	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20230516	28.8	29.45	28.25	28.4	20024	28.4	down	down	correct
NITCO.NSE	NITCO Limited	20230516	17.75	17.85	17.55	17.65	78683	17.65	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230516	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230516	257.25	271.65	256.15	263.15	648111	263.15	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230516	75	76.1	73.5	73.7	2769	73.7	down	down	correct
NKIND.NSE	N.K Industries Limited	20230516	43	43	39.5	40.7	235	40.7	down	down	correct
NLCINDIA.NSE	NLC India Limited	20230516	86.3	87.2	85.65	86.45	1347345	86.45	up	down	incorrect
NMDC.NSE	NMDC Limited	20230516	107.5	107.95	106.7	107	5834370	107	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20230516	228.35	235	228.35	231.3	417845	231.3	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230516	7.15	7.15	7	7.1	64856	7.1	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230516	8	8	8	8	300	8
NOVARTIND.NSE	Novartis India Limited	20230516	695.9	704.95	692.05	694.3	25141	694.3	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20230516	227.49	228.19	226.33	226.82	636	226.82	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20230516	261.75	274.7	261.75	269.1	33274	269.1	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20230516	153.9	155.6	151.2	151.65	168203	151.65	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20230516	2198	2199.1	2139	2142.95	515	2142.95	down	down	correct
NTL.NSE	Neueon Towers Limited	20230516	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230516	176.9	178	175.5	177.45	7874923	177.45	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230516	634	644	622	625.25	172526	625.25	down	down	correct
NURECA.NSE	Nureca Limited	20230516	334.35	336.5	331	331.3	26084	331.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230516	327.6	332.65	324.2	330.85	209810	330.85	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230516	118.05	126.7	118	123.4	40259	123.4	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20230516	372.15	376	371	372.5	9069	372.5	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230516	990.4	1002.55	972.25	975.15	728149	975.15	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230516	765.9	765.9	745.05	760.75	5785	760.75	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230516	3534	3564.95	3520	3549.65	68414	3549.65	up	up	correct
OIL.NSE	Oil India Limited	20230516	261.75	266.1	260.05	261.05	2574171	261.05	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230516	15.25	15.8	14.75	15.2	22162	15.2	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20230516	674	682.6	662.1	665.8	338376	665.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20230516	56.5	57.9	56	57.05	73665	57.05	up	up	correct
OMAXE.NSE	Omaxe Limited	20230516	53.65	56.5	53.65	54.7	441773	54.7	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20230516	40.15	42	40.15	40.4	75460	40.4	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230516	7.5	7.6	7.3	7.35	13228	7.35	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230516	12.5	12.8	12.3	12.55	12415	12.55	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20230516	21.15	22.6	20.85	21.4	2527437	21.4	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230516	168.3	168.5	166.75	168	12249266	168	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20230516	70.15	80.5	69.95	78.15	7298978	78.15	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230516	404.4	404.4	380.1	392.25	79960	392.25	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230516	167.45	169.5	162	163.8	178522	163.8	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230516	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230516	144.25	146.25	143.1	144.7	6387	144.7	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230516	432	436	425	429.65	6457	429.65	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230516	20.85	21.3	20.8	20.9	78363	20.9	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230516	26.05	26.75	25.7	26.4	62742	26.4	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230516	7.2	8.15	7.2	7.7	62381	7.7	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20230516	534.1	548	534.05	541.7	7182	541.7	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230516	126.45	128	124.65	125.7	330459	125.7	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230516	223.95	223.95	220.3	222.55	212448	222.55	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230516	91.95	93.7	90.3	90.7	575078	90.7	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230516	62.1	64.15	61.85	62.2	11747	62.2	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230516	46.3	46.8	45.8	45.95	1846895	45.95	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230516	2621.5	2690	2614	2650.4	3211	2650.4	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20230516	1.1	1.15	1.05	1.05	17610	1.05	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20230516	19.25	19.45	19	19.15	14159	19.15	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230516	35.5	37.2	35.45	36.5	169016	36.5	up	up	correct
PAGEIND.NSE	Page Industries Limited	20230516	42480	43570	42250	43010.4	29596	43010.4	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230516	51.7	51.7	49.8	50.45	642136	50.45	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230516	107	109.95	102.1	104.45	7514	104.45	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20230516	134.15	136.95	133.55	135.7	19298	135.7	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230516	119.45	119.5	118.1	118.6	17747	118.6	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230516	60.65	60.65	60.65	60.65	520	60.65
PANAMAPET.NSE	Panama Petrochem Limited	20230516	306.95	315.25	306	306.5	61609	306.5	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20230516	174.1	180	173.1	178.95	38803	178.95	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20230516	40.9	42.25	39.5	39.75	1184525	39.75	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230516	107.7	107.7	104.4	105.75	501192	105.75	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230516	7.05	7.55	6.9	7.35	473324	7.35	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20230516	28	28.45	27.05	27.45	25310866	27.45	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230516	13.7	13.9	13.2	13.4	246974	13.4	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230516	25	25.2	24.65	24.8	545412	24.8	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230516	44.55	45.45	44.05	44.9	186454	44.9	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230516	3.15	3.15	3.15	3.15	0	3.15
PEARLPOLY.NSE	Pearl Polymers Limited	20230516	21.15	22.25	21.15	21.5	28143	21.5	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20230516	737.8	756	737.1	747.8	1310000	747.8	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230516	73.9	74.9	72.8	73.2	397782	73.2	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20230516	19.3	19.7	18.75	19.15	288340	19.15	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20230516	4715	4814	4675	4718	330323	4718	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230516	229.65	232.3	228.25	229.45	1148185	229.45	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20230516	172.2	174.35	166.65	167.3	18604245	167.3	down	down	correct
PFIZER.NSE	Pfizer Limited	20230516	3849	3890	3788.05	3817.35	34187	3817.35	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20230516	80.85	81.85	78.8	80.8	100415	80.8	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20230516	16	16.3	15.7	15.8	933017	15.8	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230516	1480	1480	1435	1442.1	14416	1442.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230516	14015	14097.95	13816.7	13847.3	3805	13847.3	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20230516	4699	4852.8	4690	4826.3	27241	4826.3	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20230516	469	530.95	469	519.9	367727	519.9	up	up	correct
PGINVIT.NSE	IV	20230516	123.01	123.6	122.52	122.98	444522	122.98	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230516	1479	1503.95	1469.4	1482.35	138168	1482.35	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230516	2568.45	2580	2540	2544.2	202738	2544.2	down	down	correct
PIIND.NSE	PI Industries Limited	20230516	3380.95	3388.35	3348.5	3352.55	241522	3352.55	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230516	1820.8	1820.9	1791	1799.45	1603	1799.45	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230516	8.75	8.85	8.4	8.5	255404	8.5	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230516	37.4	37.4	36.3	36.5	8960	36.5	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230516	354.3	359.55	352.3	353.9	66832	353.9	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230516	260.2	260.2	260.2	260.2	18	260.2
PLASTIBLEN.NSE	Plastiblends India Limited	20230516	169.35	176.9	169.35	174.5	17764	174.5	up	up	correct
PNB.NSE	Punjab National Bank	20230516	49.3	49.85	48.8	49	34288935	49	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230516	59.2	59.4	57.6	58.6	222863	58.6	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230516	478.35	481.9	470.5	472.4	901565	472.4	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20230516	40	40.2	39.05	39.55	7587	39.55	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20230516	313.55	325.5	311.05	319.05	1211099	319.05	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230516	107	107.25	104.5	105.5	2557	105.5	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230516	315.65	315.65	307	307.65	13560	307.65	down	down	correct
POKARNA.NSE	Pokarna Limited	20230516	400	408.4	400	404.1	32640	404.1	up	up	correct
POLYCAB.NSE	Polycab India Limited	20230516	3379.95	3436	3336.1	3426.3	460036	3426.3	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230516	985	985	972.55	976	18785	976	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230516	1510	1554.4	1497	1507.8	383754	1507.8	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230516	410	413	395.9	398.2	60578	398.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230516	331.5	334.7	324.8	325.3	1338533	325.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230516	243.55	244.55	240	240.6	8563882	240.6	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230516	3929.05	3949	3803.2	3812.65	49570	3812.65	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230516	3127.7	3147	3055	3073.15	36073	3073.15	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230516	203.9	203.95	197.1	201.95	3846	201.95	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230516	167.45	175	165.15	170.3	95985	170.3	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230516	12.35	12.9	12	12.25	86791	12.25	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230516	357.5	358	346	347.35	410143	347.35	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230516	57.75	62.7	56.5	59.9	3431648	59.9	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20230516	4.4	4.5	4.3	4.4	437141	4.4
PRAXIS.NSE	Praxis Home Retail Limited	20230516	18.8	19.35	18.6	19.05	12947	19.05	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20230516	173.7	178.5	169.3	170.85	1031881	170.85	down	down	correct
PRECOT.NSE	Precot Limited	20230516	178.95	181	178.1	178.6	696	178.6	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230516	74.45	75.15	73.6	74.4	205924	74.4	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230516	439.8	439.8	430.6	434.6	6807	434.6	down	down	correct
PREMIER.NSE	Premier Limited	20230516	2.45	2.45	2.45	2.45	0	2.45
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230516	85.25	86.9	84.5	84.9	3726	84.9	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230516	87	87.7	84.05	85.4	30255	85.4	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230516	514.2	520	500.3	503.75	686557	503.75	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20230516	235.1	239.45	234.3	235.95	449152	235.95	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230516	115.3	117.65	113.45	113.95	51595	113.95	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230516	600.95	615.9	593.35	597.25	191498	597.25	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230516	15.25	15.8	15.25	15.6	120368	15.6	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230516	1134	1134	1093.85	1104.35	9500	1104.35	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230516	23.9	24.6	23.8	23.85	481645	23.85	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230516	116.7	119.5	116.25	118.4	157998	118.4	up	down	incorrect
PVR.NSE	PVR Limited	20230516	1443	1447.95	1403.4	1435.15	2049045	1435.15	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230516	31.9	33.8	31.65	32.85	6582998	32.85	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20230516	753	753.55	732.5	734.5	64016	734.5	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230516	44.47	45.18	44.46	44.72	2060465	44.72	up	up	correct
PTC.NSE	PTC India Limited	20230516	94	95	93.15	93.35	642417	93.35	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230516	32.9	32.9	32.6	32.65	58118	32.65	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230516	804.9	804.9	783.15	787.15	13092	787.15	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230516	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230516	83.85	85.65	82.85	83.4	380091	83.4	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230516	52.02	52.02	51.77	51.81	22451	51.81	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230516	1947.99	1962	1929	1935.84	900	1935.84	down	down	correct
QUESS.NSE	Quess Corp Limited	20230516	380.2	391.3	377.05	387.45	393140	387.45	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230516	140.5	142.3	140.1	140.9	41350	140.9	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230516	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20230516	1.85	1.85	1.85	1.85	0	1.85
RADICO.NSE	Radico Khaitan Limited	20230516	1105	1114.9	1096.05	1105.15	66187	1105.15	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20230516	11.4	11.4	11.2	11.2	74953	11.2	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230516	121.05	122.5	119.2	119.9	1415917	119.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20230516	151.8	153.45	150.05	150.3	1101037	149.29	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20230516	598.45	609.7	589	592.2	514877	592.2	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20230516	9.6	9.8	8.1	9.2	906471	9.2	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230516	781.95	783.6	772.1	775.8	29823	775.8	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230516	41	41.05	38.35	39.25	111236	39.25	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230516	48.95	49	44.5	45.4	39910	45.4	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230516	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230516	190	190.25	188.15	188.85	251733	188.85	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230516	13.45	13.45	13.05	13.1	20477	13.1	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230516	36.5	37	35.2	35.75	2154071	35.75	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230516	770	776.7	758.6	771.05	256577	771.05	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230516	142.65	146.5	140.1	141.65	231954	141.65	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20230516	234	234.5	222.7	226.05	88921	226.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230516	374.25	381.95	372.55	377.55	86180	377.55	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230516	22.9	23.1	22.35	22.4	706210	22.4	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230516	282	306.55	277.2	288.75	88470	288.75	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230516	895.7	911	895.7	900.7	22392	900.7	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230516	2352.6	2395	2310.2	2350.25	56024	2350.25	down	down	correct
RAYMOND.NSE	Raymond Limited	20230516	1601	1611	1562.25	1570.85	86583	1570.85	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20230516	728	735	710.15	712.4	14404	712.4	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230516	153.25	153.8	149	149.45	6820104	149.45	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230516	105.65	107.35	105.4	105.8	2572111	105.8	up	up	correct
RCOM.NSE	Reliance Communications Limited	20230516	1.25	1.25	1.25	1.25	0	1.25
RECLTD.NSE	REC Limited	20230516	136.95	137.55	132.25	132.65	18848790	132.65	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230516	177.25	178	172.7	175.3	2098853	175.3	down	down	correct
REFEX.NSE	Refex Industries Limited	20230516	367.35	377.4	358	363.2	237574	363.2	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230516	28.15	28.75	26.75	27.4	9276	27.4	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20230516	878.95	887.95	871.2	875.65	55362	875.65	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230516	8.85	9	8.75	8.85	189932	8.85
RELIANCE.NSE	Reliance Industries Limited	20230516	2494	2499.6	2450.15	2453.8	4023000	2453.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230516	169.45	175	168.3	169.8	1679336	169.8	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230516	143.5	147.1	140.55	140.9	1866964	140.9	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230516	231.95	231.95	221.35	224.45	3064	224.45	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230516	42.8	44.4	42.8	43.15	6922094	43.15	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20230516	212.4	216.2	209.1	209.8	303565	209.8	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230516	186	188	183.55	184.95	22491	184.95	down	down	correct
REPRO.NSE	Repro India Limited	20230516	548	590	536	566.5	2634112	566.5	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20230516	159.3	163.5	154	158.45	188038	158.45	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230516	1409.8	1414.75	1355	1383.85	2832	1383.85	down	down	correct
RGL.NSE	Renaissance Global Limited	20230516	91.45	91.45	87.75	88.25	82558	88.25	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20230516	3.05	3.05	2.95	3	349875	3	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20230516	674.3	684	668.7	680.8	199517	680.8	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230516	77	77.45	75.1	75.35	758888	75.35	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230516	889.3	919.7	886.9	900.55	620572	900.55	up	down	incorrect
RITES.NSE	RITES Limited	20230516	399.5	403	385.1	388.35	543166	388.35	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230516	16.5	17.2	15.7	16.4	53433	16.4	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20230516	68	68.9	67.5	68	25892	68
RKFORGE.NSE	Ramkrishna Forgings Limited	20230516	347.95	351.6	341	346.2	240754	346.2	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230516	2.1	2.1	2.1	2.1	190013	2.1
RML.NSE	Rane (Madras) Limited	20230516	479	496.8	474.35	487.55	67735	487.55	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230516	2.25	2.25	2.1	2.15	446465	2.15	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20230516	353.8	368.05	350.35	354.5	97612	354.5	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230516	1890.95	1935	1879.95	1924.25	22738	1924.25	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230516	1	1.1	1	1.05	242736	1.05	up	up	correct
ROLTA.NSE	Rolta India Limited	20230516	1.6	1.6	1.6	1.6	0	1.6
ROML.NSE	Raj Oil Mills Limited	20230516	41.2	42.3	40.8	41.35	5839	41.35	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20230516	736.7	748.95	726.55	736.15	227502	736.15	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230516	285.4	289.3	281.3	283.3	32111	283.3	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230516	1378.85	1427.9	1372.25	1381.2	597504	1381.2	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230516	779.95	793.75	773.05	779.7	22348	779.7	down	down	correct
RPOWER.NSE	Reliance Power Limited	20230516	11.65	12.05	11.65	11.7	28245933	11.7	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230516	43.25	44.25	42.45	42.85	65222	42.85	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230516	476.6	483.55	465.05	469.7	27301	469.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230516	35	35	34.25	34.35	42203	34.35	down	down	correct
RSWM.NSE	RSWM Limited	20230516	180.95	184.2	178.9	181.35	48850	181.35	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20230516	254	254.9	251.1	253.4	891780	253.4	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230516	39.4	40.4	39.3	39.45	844170	39.45	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20230516	3.2	3.2	3.15	3.15	3071411	3.15	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230516	184.9	191.1	182	183.85	34576	183.85	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230516	8.65	8.9	8.6	8.65	73658	8.65
RUCHIRA.NSE	Ruchira Papers Limited	20230516	109	113.8	107.5	110.65	117434	110.65	up	up	correct
RUPA.NSE	Rupa & Company Limited	20230516	256.65	257.7	251.35	252.9	88805	252.9	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230516	27.15	27.15	25.95	26.1	15998	26.1	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230516	121.85	122.35	116.7	118.75	19515392	118.75	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230516	28.35	28.35	28.35	28.35	5	28.35
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230516	4	4	4	4	525	4
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230516	1.6	1.6	1.6	1.6	215	1.6
SADBHAV.NSE	Sadbhav Engineering Limited	20230516	11	11.1	10.9	10.95	75860	10.95	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230516	3.75	3.8	3.7	3.75	67660	3.75
SAFARI.NSE	Safari Industries (India) Limited	20230516	2620.05	2640	2406.1	2451.9	61363	2451.9	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230516	22.35	22.35	21.25	21.6	4746	21.6	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230516	207.55	210.05	205	205.9	50427	205.9	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230516	84.5	84.95	83.65	84.05	7376841	84.05	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20230516	245	249	238	240.4	16760	240.4	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230516	21.7	22.4	21.45	21.6	399146	21.6	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20230516	204.9	210.95	203.85	210.95	629751	210.95	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230516	12.35	12.35	12.1	12.2	326177	12.2	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230516	42.15	42.85	41.9	42.05	339433	42.05	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230516	256.3	258.9	250	252.9	1553	252.9	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230516	17.6	17.6	16.6	16.85	132247	16.85	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230516	332.8	340	332	333.65	169836	333.65	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230516	2.75	2.8	2.7	2.7	26804	2.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230516	9.7	9.7	9	9.7	16468	9.7
SANDESH.NSE	The Sandesh Limited	20230516	880	935	880	921.55	1606	921.55	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230516	232.9	237.85	232.3	234.7	37456	234.7	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20230516	244.95	248	241.05	242.85	8583	242.85	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230516	74.95	77.5	72.5	75.95	966960	75.95	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230516	408	408	391.95	394.4	109432	394.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230516	19.3	19.35	18.4	18.75	22267	18.75	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230516	6390	6460	6255.05	6425.15	78448	6425.15	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230516	0.4	0.4	0.4	0.4	0	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230516	1114.7	1116.4	1072.15	1087.8	11728	1087.8	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20230516	327.55	329.95	321.5	324.15	62524	324.15	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230516	38.8	38.95	37.7	38.4	105700	38.4	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230516	824.9	824.9	817.95	820.95	4777	820.95	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230516	274	281.85	270.55	274.2	24651	274.2	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230516	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230516	115	115.6	114	114.25	96123	114.25	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20230516	160	171.65	160	164	1022710	164	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230516	539	556	530.5	532.95	146195	532.95	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230516	895.95	898.5	875	877.5	1515710	877.5	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230516	79.98	79.98	78.21	78.28	3541	78.28	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230516	294.04	295.91	293.67	294.05	5609	294.05	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20230516	223.81	225	223.31	224.19	787	224.19	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230516	156.17	159.51	156.17	158.3	2565	158.3	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230516	1196	1201.8	1174.2	1180.75	926172	1180.75	down	down	correct
SBIN.NSE	State Bank of India	20230516	584	590.4	582	586.3	22178229	586.3	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20230516	17.6	17.8	17.1	17.6	196220	17.6
SCHAEFFLER.NSE	Schaeffler India Limited	20230516	2804.8	2812	2777	2799.25	114626	2799.25	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20230516	206.35	208.4	204.5	205.25	29413	205.25	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230516	192.2	194	189	189.8	489570	189.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230516	97.1	97.9	96.5	96.65	833345	96.65	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230516	179.4	181.25	176.8	177.25	281482	177.25	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230516	709	724.4	704.15	717.25	6877	717.25	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230516	35.1	35.3	34.65	35.3	17392	35.3	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20230516	272.1	275.05	268.55	269.9	19393	269.9	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230516	13.95	13.95	13.15	13.45	11359	13.45	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230516	75.8	82.65	75.8	79.55	13213378	79.55	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230516	76.55	76.9	70.1	76.9	428517	76.9	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230516	288.95	289	283.7	286	35498	286	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230516	7	7.05	6.9	6.95	33047	6.95	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230516	215.85	216.7	215.85	216.2	5026	216.2	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20230516	53.99	53.99	53.51	53.61	311354	53.61	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20230516	191.19	191.19	189.22	189.48	2163352	189.48	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230516	441	443.35	440.79	441.11	26258	441.11	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20230516	430.28	432.5	430	430.27	8540	430.27	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230516	0.9	0.9	0.9	0.9	0	0.9
SEYAIND.NSE	Seya Industries Limited	20230516	23.4	23.4	23.4	23.4	1550	23.4
SFL.NSE	Sheela Foam Limited	20230516	1070	1070	1035	1055.4	8388	1055.4	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230516	142.95	144.75	137	142.15	22779	142.15	down	down	correct
SGL.NSE	STL Global Limited	20230516	15.1	15.55	15.1	15.4	7162	15.4	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230516	51.1	51.1	49.5	50.5	21092	50.5	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230516	444	498	444	483.6	1172108	483.6	up	down	incorrect
SHALBY.NSE	Shalby Limited	20230516	141.8	146.5	141.55	145.25	315556	145.25	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230516	153.9	160	152.35	153.95	228748	153.95	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20230516	690	696.35	675.05	682.55	63883	682.55	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230516	15.5	15.5	15	15.4	6001	15.4	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230516	417.9	427.9	410.1	418.7	676278	418.7	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230516	508.05	513.1	502	505.65	165924	505.65	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230516	805.05	827.75	778.1	796.5	29741	796.5	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230516	1230	1230	1214.95	1215.35	29599	1215.35	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230516	398.2	400.18	397.31	397.81	859	397.81	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230516	142.25	146	137	138.45	67679	138.45	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20230516	260	263.2	256.25	257	168555	257	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230516	25.75	26.65	25.15	26.1	35502	26.1	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20230516	78.25	80.75	78.25	79.2	4271	79.2	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230516	122.05	123.55	116.4	118.25	35111	118.25	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230516	106	107.85	104.5	105.3	66538	105.3	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230516	700	711.4	697.6	705.35	156461	705.35	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230516	46.45	47.3	45.1	45.85	4174	45.85	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230516	75.7	78.8	75.25	77.2	822198	77.2	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20230516	24591.95	24748.85	24335.1	24398.35	12024	24398.35	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230516	176.9	179.8	171.6	172.45	24708	172.45	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20230516	11.1	11.5	11.1	11.3	34758	11.3	up	up	correct
SHRENIK.NSE	Shrenik Limited	20230516	1.1	1.15	1.05	1.05	1010689	1.05	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20230516	198	210.6	197.2	208.85	484195	208.85	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230516	340	343.45	333	333.9	45042	333.9	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230516	1610	1649	1574.1	1600.1	12631	1600.1	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230516	18.9	18.9	18.55	18.65	98290	18.65	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230516	306.8	306.8	298.45	299.4	72542	299.4	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230516	8.4	8.4	7.6	8.4	1827	8.4
SICAL.NSE	Sical Logistics Limited	20230516	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230516	3856	3914.95	3846	3872	362842	3872	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230516	38.9	38.9	37.35	37.9	18311	37.9	down	down	correct
SIL.NSE	Standard Industries Limited	20230516	31.45	32.2	31.45	31.55	127331	31.55	up	up	correct
SILGO.NSE	Silgo Retail Limited	20230516	18	18.5	17.8	18.05	4459	18.05	up	up	correct
SILINV.NSE	SIL Investments Limited	20230516	317.85	319.9	313	317.35	819	317.35	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230516	18	18.95	17.5	17.6	31247	17.6	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230516	23.7	24.2	23.65	24	26199	24	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230516	34.35	35.4	34.35	34.5	50329	34.5	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20230516	105.1	108	105	106	4117	106	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20230516	327	338	327	332.95	90273	332.95	up	up	correct
SIS.NSE	SIS Limited	20230516	389	393.9	389	389.95	38420	389.95	up	up	correct
SITINET.NSE	SITI Networks Limited	20230516	0.85	0.95	0.85	0.9	3152579	0.9	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20230516	516.65	528	512	515.4	103768	515.4	down	down	correct
SJVN.NSE	SJVN Limited	20230516	36.3	37.75	36.3	36.8	7906653	36.8	up	up	correct
SKFINDIA.NSE	SKF India Limited	20230516	4364.45	4510.05	4338	4464.1	39416	4464.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230516	3.35	3.35	3.35	3.35	0	3.35
SKIPPER.NSE	Skipper Limited	20230516	121	136.45	121	132.55	1926002	132.55	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230516	168.7	173.9	160.25	164.2	163289	164.2	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230516	157	157	153.6	154.6	9929	154.6	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230516	75	75.55	74.3	75.15	45221	75.15	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20230516	942.2	1060	936.8	1007.4	169263	1007.4	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230516	573.75	580	568.55	572.4	1279	572.4	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230516	85.55	86.65	84.35	86	65663	86	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230516	35	36.1	35	35.6	338944	35.6	up	up	correct
SOBHA.NSE	Sobha Limited	20230516	551	557	536.3	541.2	1581114	541.2	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230516	384	387	375	377.7	146477	377.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230516	3765	3785	3725	3764.25	59589	3764.25	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230516	544.75	558.05	542.1	556.15	40062	556.15	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230516	22.8	23.85	22.6	23.85	137496	23.85	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230516	51	51	48	48.6	12647	48.6	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230516	548.5	554.5	541	542.9	3025986	542.9	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20230516	895	963	891.05	954.25	2498273	954.25	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230516	296.25	299	283.2	286.2	125326	286.2	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230516	17.2	17.6	17.15	17.25	33042396	17.25	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230516	131.1	134.95	129.05	132.85	20071	132.85	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20230516	384.9	398.7	383.4	386.8	52769	386.8	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230516	630.75	655.75	630	633.9	68204	633.9	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230516	198.5	199.4	194.5	194.95	305737	194.95	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230516	15.7	16.1	15.6	16	1035350	16	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230516	232	235	225.65	226.8	88049	226.8	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230516	60.8	61.9	60.8	61.35	46310	61.35	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20230516	1.4	1.4	1.4	1.4	0	1.4
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230516	69.8	70.6	69.2	69.3	671862	69.3	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230516	63.85	65.5	63.45	65.3	30093	65.3	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20230516	34.9	34.9	32.5	33.55	69957	33.55	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230516	1.9	1.9	1.9	1.9	0	1.9
SPYL.NSE	Shekhawati Poly	20230516	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20230516	187.45	189.4	186	186.7	5941	186.7	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230516	2.1	2.1	2.1	2.1	0	2.1
SRF.NSE	SRF Limited	20230516	2531	2556.95	2528.1	2542.65	272719	2542.65	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230516	486	490	481.4	482.3	11566	482.3	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230516	48.25	48.25	44	44.85	114479	4.49	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20230516	154.2	157.9	150.75	155.65	172145	155.65	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20230516	1.1	1.1	1.1	1.1	0	1.1
STAR.NSE	Strides Pharma Science Limited	20230516	368	377.35	368	375.05	712889	375.05	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20230516	125.7	128.35	124.45	127.1	360504	127.1	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20230516	175.5	177.4	173.1	174.45	18925	174.45	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230516	74.25	76.95	74.1	75.2	56234	75.2	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230516	72.45	72.5	68.9	69.55	69676	69.55	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230516	16.85	16.95	16.55	16.75	4883155	16.75	down	down	correct
STEL.NSE	STEL Holdings Limited	20230516	147.35	149.8	146.3	147.75	2727	147.75	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20230516	355.4	359.2	350.05	357.45	76641	357.45	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20230516	164	168.2	163.85	164.9	586975	164.9	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230516	438.55	454.65	438.3	441.45	195803	441.45	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20230516	1497	1518.75	1482	1491.95	52997	1491.95	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230516	27.5	28.7	27	27.55	8715136	27.55	up	up	correct
SUBROS.NSE	Subros Limited	20230516	315.3	322.2	314.45	318.75	29858	318.75	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230516	396	397.15	391.2	394.95	55655	394.95	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230516	3.15	3.15	3.15	3.15	0	3.15
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230516	392	393.8	387.6	388.75	542827	388.75	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230516	35.75	36.75	34.8	36.4	66883	36.4	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230516	694	696.8	675.2	676.35	7874	676.35	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20230516	4199	4205.3	4163.15	4172	6269	4172	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230516	2.25	2.3	2.2	2.25	356060	2.25
SUNDARMFIN.NSE	Sundaram Finance Limited	20230516	2400	2439.9	2390	2409.1	145531	2409.1	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230516	84.35	85.2	84.25	84.3	22616	84.3	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230516	354.05	354.5	341.05	342.05	3158	342.05	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230516	1075.25	1081.95	1054	1066	79776	1066	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230516	171.3	172.45	165	166.45	398606	166.45	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230516	953	962.55	938	940.95	2625163	940.95	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230516	310	312.2	306.1	307.8	140407	307.8	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230516	451.15	453	444.4	445.55	421537	445.55	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20230516	250.05	252.2	247.8	248.75	9162	248.75	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230516	7.3	7.3	7	7.1	25314	7.1	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230516	399.9	403.8	394.2	395.95	116564	395.95	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230516	0.85	0.85	0.8	0.8	465172	0.8	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20230516	2787.65	2819	2751.1	2780	173475	2780	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20230516	20.8	20.8	20	20.2	31772	20.2	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230516	9.35	9.35	9.05	9.1	90229	9.1	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230516	60.8	66	58.9	64.3	143084	64.3	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230516	813	832.85	800.1	808.7	283484	808.7	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230516	132	135	125.6	127.25	4256093	127.25	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230516	46.5	50.1	45.15	47.9	190944	47.9	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20230516	13.3	13.65	13.1	13.1	764446	13.1	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20230516	57.5	57.7	57	57.1	56837	57.1	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230516	473.9	476.4	472.1	475.1	120492	475.1	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230516	3.95	3.95	3.9	3.95	28011	3.95
SUZLON.NSE	Suzlon Energy Limited	20230516	8.25	8.35	8.2	8.2	25372907	8.2	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20230516	14.65	15.15	14.45	14.6	133173	14.6	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230516	234	239.25	233.95	236.35	96872	236.35	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230516	1819.55	1841	1800	1804.45	9821	1804.45	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230516	353.35	358.35	345.05	346.6	6786	346.6	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230516	289.3	295.4	287.6	291	209552	291	up	up	correct
SYMPHONY.NSE	Symphony Limited	20230516	890	903.9	887.25	893.9	28336	893.9	up	up	correct
SYNGENE.NSE	Syngene International Limited	20230516	698.5	700.7	691.95	695.4	301314	695.4	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230516	112.7	112.7	109.25	110.85	6521	110.85	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230516	224.3	241.5	224	240.1	1477466	240.1	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20230516	18.5	18.55	18	18.05	137428	18.05	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230516	508	513.8	502.1	507.75	54187	507.75	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20230516	677	680	666.05	669.3	170228	669.3	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230516	9.85	9.85	9.1	9.3	11606	9.3	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20230516	5	5	4.95	5	45303	5
TARC.NSE	TARC Limited	20230516	52	53.2	52	52.15	1153239	52.15	up	up	correct
TARMAT.NSE	Tarmat Limited	20230516	80	82	76.1	77.05	65616	77.05	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230516	10077	10620	9949.85	10440.55	8774	10440.55	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20230516	994	995.95	975	976.8	452542	976.8	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230516	227.55	227.55	225.6	226.45	359952	226.45	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230516	1260	1260	1240.1	1245.65	313277	1245.65	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20230516	787.5	789.7	784.8	786.25	658173	777.69	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230516	7068	7175	7050	7115.7	154662	7115.7	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230516	2165	2170	2145	2150.25	16881	2150.25	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230516	770.75	774.95	766	768	14977	768	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230516	533.95	535.95	518.85	521.15	16514882	521.15	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230516	273.1	278	265.7	267.9	3746904	267.9	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230516	208.85	215	208.2	211.35	18196503	211.35	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20230516	108.2	108.65	107.2	107.4	18587658	107.4	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230516	652	654.8	645.55	648.55	73816	648.55	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230516	1639.8	1685	1625.1	1640.2	26099	1640.2	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230516	70.85	71.8	70.7	70.9	31459	70.9	up	up	correct
TIL.NSE	TIL Limited	20230516	129.9	132.45	129.5	132.45	8166	132.45	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20230516	669.5	677.2	668.1	671.65	56863	671.65	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230516	1499.9	1502.6	1486.2	1494.55	4203	1494.55	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230516	2.7	2.7	2.7	2.7	0	2.7
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230516	404.3	405.5	401.5	403.95	314428	403.95	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230516	1585	1606	1561.65	1569.25	7369	1569.25	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230516	3256.2	3285	3250.45	3258.15	986306	3258.15	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230516	195.55	201.8	191.5	192.6	592330	192.6	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230516	2277	2280	2212.7	2256.05	27002	2256.05	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230516	9	9.25	9	9.25	2921	9.25	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20230516	1069.9	1071.8	1053	1057.2	1343911	1057.2	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230516	391.95	394	385.3	387.15	66386	387.15	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230516	669.75	673.55	655	659.15	247949	659.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230516	231.6	234	225.6	231.1	149008	231.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230516	38.9	38.9	36.95	37.15	18133	37.15	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230516	56.6	59.55	56.1	57.9	79606	57.9	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230516	62.1	63.85	61.5	61.9	220036	61.9	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230516	56.9	57	55	55.3	1982197	55.3	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230516	70.95	72.5	70.4	70.7	230220	70.7	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230516	9	9.35	9	9.3	6021	9.3	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230516	13.2	13.2	12.5	12.8	98100	12.8	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230516	1117.4	1128.6	1089	1091.6	5304	1091.6	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230516	94.7	102.8	93	99.2	37013	99.2	up	up	correct
THEJO.NSE	SM	20230516	1539	1574	1525	1549.85	5400	1549.85	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20230516	1521	1700	1521	1646.55	53588	1646.55	up	up	correct
THERMAX.NSE	Thermax Limited	20230516	2419.95	2466.55	2408.9	2431.85	27869	2431.85	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230516	70.75	73.1	69	70.4	536566	70.4	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230516	40.5	40.85	40.4	40.85	920	40.85	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230516	468.85	469	459.65	460.35	41303	460.35	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20230516	135	138.75	132.9	133.95	401961	133.95	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230516	872	903.05	867.55	870.85	50658	870.85	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230516	1540.45	1558.4	1500.05	1510.35	20143	1510.35	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230516	2668.05	2809.95	2667	2681.25	526592	2681.25	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230516	5.55	5.55	5.1	5.45	8611	5.45	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230516	56.9	57.45	55.85	56.3	1077	56.3	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230516	82.2	82.45	81.15	81.3	495304	81.3	down	down	correct
TIMKEN.NSE	Timken India Limited	20230516	3151.6	3240	3140	3224.15	53728	3224.15	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230516	321	324	319	320.05	72735	320.05	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230516	170.95	172.2	165	169.5	92779	169.5	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230516	205.85	210.2	202.05	202.65	374616	202.65	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230516	10.5	11.05	9.9	10.2	2866465	10.2	down	down	correct
TITAN.NSE	Titan Company Limited	20230516	2785	2800.8	2774.55	2790.25	548885	2790.25	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230516	83.2	83.7	82.4	82.7	104865	82.7	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230516	245.95	259.1	245.95	257.1	438947	257.1	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230516	6.4	6.5	6.25	6.5	24457	6.5	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230516	95.95	95.95	93.15	93.4	1990	93.4	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230516	1672.5	1674.85	1598.45	1622.85	544764	1622.85	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230516	532	536.35	523.55	529.6	247224	529.6	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230516	134.5	135.9	133.05	134.85	6855	134.85	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230516	167	170	165	169.1	818	169.1	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230516	34.3	35.5	34.25	34.4	148439	34.4	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230516	18.9	18.95	17.95	17.95	25973	17.95	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230516	61.75	61.75	58.9	59.95	42032	59.95	down	down	correct
TRENT.NSE	Trent Limited	20230516	1518	1529	1496.55	1500.2	481416	1500.2	down	up	incorrect
TRF.NSE	TRF Limited	20230516	165.9	166.65	163.6	163.95	7374	163.95	down	down	correct
TRIDENT.NSE	Trident Limited	20230516	33	35.75	32.95	35.2	52133306	35.2	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230516	97.65	101.2	97.65	99.6	117400	99.6	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230516	69.5	72.6	69.4	69.95	1337018	69.95	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20230516	397.45	401.75	382	384.3	902658	384.3	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230516	267.4	270.95	261.25	262.05	542156	262.05	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230516	1216.2	1227.7	1209.05	1216.45	7806	1216.45	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20230516	724	724	718	723.2	21848	723.2	down	down	correct
TTL.NSE	T.T. Limited	20230516	78.2	78.25	75.15	75.75	5530	75.75	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230516	62.45	63.45	62.25	62.5	1347507	62.5	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230516	32.75	33.2	32.25	32.35	4035785	32.35	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20230516	363.8	379.5	363.8	365.3	274391	365.3	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230516	1239.35	1252.6	1235	1244.1	673132	1244.1	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230516	2995	3035	2956.65	2982.05	6113	2982.05	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230516	205.85	206.9	188	189.6	599474	189.6	down	down	correct
TVVISION.NSE	TV Vision Limited	20230516	2.15	2.2	2.15	2.15	9933	2.15
TWL.NSE	Titagarh Wagons Limited	20230516	334.8	337.6	325.6	327.2	329654	327.2	down	down	correct
UBL.NSE	United Breweries Limited	20230516	1426	1453.1	1421.3	1448.95	188343	1448.95	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230516	122.1	124.5	122	123.45	9168	123.45	up	up	correct
UCOBANK.NSE	UCO Bank	20230516	27.1	27.85	27	27.2	10210995	27.2	up	up	correct
UFLEX.NSE	Uflex Limited	20230516	433	444.5	431.7	436.6	250968	436.6	up	up	correct
UFO.NSE	UFO Moviez India Limited	20230516	72.35	73.55	72	72.3	78297	72.3	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230516	106.95	109.15	105.65	106.15	565344	106.15	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230516	208.95	210.9	190.25	191.85	1020000	191.85	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230516	1.95	2	1.95	2	113709	2	up	down	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230516	323.65	334.8	320.8	333.55	1374586	333.55	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230516	33.45	34.95	32.6	34	45495173	34	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230516	7770	7805.35	7685	7698.7	250490	7698.7	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230516	59.15	61	58.85	59.1	6494	59.1	down	down	correct
UPL.NSE	UPL Limited	20230516	677	677.85	671	672.85	1866298	672.85	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230516	3.7	3.8	3.6	3.6	5631	3.6	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230516	376.45	377	374.15	375.65	164798	375.65	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230516	223.45	224.6	221.05	221.95	7715	221.95	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230516	144.9	147	143.3	146.1	3960	146.1	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20230516	71.1	72.55	70.9	71.6	10603016	71.6	up	up	correct
UNITECH.NSE	Unitech Limited	20230516	1.45	1.5	1.4	1.45	1281490	1.45
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230516	279.85	287.95	277.7	279.35	2020	279.35	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230516	92.15	92.15	88.8	89.1	37371	89.1	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230516	421.8	422.6	408.5	410.25	45832	410.25	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230516	396.05	421	395.5	399.55	2085	399.55	up	up	correct
URJA.NSE	Urja Global Limited	20230516	7.7	7.8	7.7	7.75	614962	7.75	up	up	correct
USHAMART.NSE	Usha Martin Limited	20230516	234	236	230.25	231.8	584309	231.8	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230516	657.95	657.95	642.8	645.35	94798	645.35	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230516	44.94	44.94	43.74	44.33	260857	44.33	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20230516	43.5	43.5	43.1	43.21	33085	43.21	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230516	1966.26	1966.26	1946.7	1948.77	1233	1948.77	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230516	668.47	668.47	660	661.38	725	661.38	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230516	52.47	52.96	52	52.18	2956	52.18	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230516	282.4	282.4	272.95	273.95	169460	273.95	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230516	77.4	80.4	77.4	78.15	38464	78.15	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20230516	2390	2390	2315.2	2352.85	3838	2352.85	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230516	319.7	324.5	319	320.4	139720	320.4	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20230516	140	142.2	137.5	138.5	38199	138.5	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230516	18.1	18.2	17.6	17.75	5216733	17.75	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230516	476.65	498	473.9	480.85	171721	480.85	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230516	49.5	49.75	49	49.35	67512	49.35	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230516	37.5	38.8	37.05	37.85	31130	37.85	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20230516	296.8	302.9	294	294.85	84826	294.85	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230516	40.05	42.15	38.15	38.65	13097408	38.65	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230516	20.5	20.6	20.25	20.35	13280	20.35	down	down	correct
VBL.NSE	Varun Beverages Limited	20230516	1566.4	1610	1562.05	1574.05	798406	1574.05	up	up	correct
VEDL.NSE	Vedanta Limited	20230516	278	282.1	277.1	279.85	5374740	279.85	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20230516	1607	1628.25	1596.35	1608.35	19471	1608.35	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20230516	197.55	205.7	196.55	200.7	39268	200.7	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20230516	249	262.5	244.9	255.1	764968	255.1	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20230516	2129.95	2268.8	2129.95	2268.8	248680	2268.8	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230516	101.2	109.1	100.35	107.1	500790	107.1	up	up	correct
VGUARD.NSE	V	20230516	247.8	254.7	247.75	253.4	153051	253.4	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20230516	2739.9	2739.9	2676.05	2695.45	263	2695.45	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230516	1.9	1.95	1.85	1.95	28973	1.95	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230516	376.25	376.25	364.3	366.1	19910	366.1	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230516	376.3	389.9	375	386.8	148073	386.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20230516	2.1	2.1	2.05	2.05	75667	2.05	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20230516	3	3.05	2.95	2.95	3077993	2.95	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20230516	3.1	3.25	3.05	3.05	76783547	3.05	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230516	370	373	365.8	369.4	36590	369.4	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230516	1963	1975	1950	1954.85	13655	1954.85	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230516	2074.3	2124	2060	2088.05	54966	2088.05	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230516	48.65	48.65	47.05	47.4	4210	47.4	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230516	441	460.6	441	453.4	126395	453.4	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230516	47.3	47.3	46.25	46.5	110152	46.5	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230516	638.95	650.25	638.55	641.8	109079	641.8	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230516	17.2	17.2	16.3	16.4	35706	16.4	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230516	88.8	89.7	86.1	86.8	422305	86.8	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230516	10.65	11.25	10.65	11.1	3603	11.1	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20230516	0.45	0.5	0.4	0.45	7132273	0.45
VISHAL.NSE	Vishal Fabrics Limited	20230516	18.55	18.9	18.45	18.7	110869	18.7	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230516	303	307.7	300.25	301.1	39325	301.1	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230516	15.35	15.65	15.35	15.4	251359	15.4	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20230516	0.9	0.9	0.85	0.9	376165	0.9
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230516	6.05	6.05	6.05	6.05	0	6.05
VLSFINANCE.NSE	VLS Finance Limited	20230516	177.45	179	171.6	175.8	33637	175.8	down	down	correct
VMART.NSE	V	20230516	2130.05	2147.65	2086.1	2099.5	26307	2099.5	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230516	3260	3322	3211.55	3307.6	68828	3307.6	up	up	correct
VOLTAS.NSE	Voltas Limited	20230516	812	816	803.05	804.55	511123	804.55	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20230516	655	662.05	634.5	637.7	89771	637.7	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230516	423.75	424.9	406.2	418.6	212129	418.6	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20230516	3285	3302.4	3271.45	3289.1	12636	3289.1	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230516	2799.75	2828	2750.05	2762.65	77478	2762.65	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230516	322.95	333	321.6	328.15	283213	328.15	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20230516	423.95	431	417	418.95	292560	418.95	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230516	69	71.1	68.05	70	654049	70	up	up	correct
WANBURY.NSE	Wanbury Limited	20230516	47.85	49	47.6	48.85	1609	48.85	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20230516	71.35	71.35	68.55	68.75	16983	68.75	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230516	301.05	302.15	294.2	294.85	631	294.85	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20230516	95.75	95.75	95.75	95.75	100395	95.75
WEIZMANIND.NSE	Weizmann Limited	20230516	104.8	105.6	100	101.7	10877	101.7	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230516	231.6	234.3	230	230.35	293611	230.35	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230516	155	157	150.1	152	850620	152	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20230516	322	335	302.5	306.2	6738	306.2	down	down	correct
WIPRO.NSE	Wipro Limited	20230516	387.5	388.8	386.5	386.95	2029676	386.95	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230516	93.8	94.5	92.05	92.3	893211	92.3	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230516	9059.75	9200	9056	9137.6	528	9137.6	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20230516	756	765.3	753	757.8	54431	757.8	up	up	correct
WHEELS.NSE	Wheels India Limited	20230516	546.2	547.1	534.1	536.85	3656	536.85	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230516	1370.45	1376.6	1341.55	1366.55	213257	1366.55	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230516	20.25	20.3	19.65	19.9	4080	19.9	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230516	268	274.45	267.2	268.9	45931	268.9	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230516	46.9	48.1	45.95	46.25	124765	46.25	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230516	98.5	99.9	97	97	3020	97	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230516	174.9	175.5	172.55	174.1	361500	174.1	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230516	455	461	450.05	452	66547	452	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20230516	106.1	106.85	104.85	106	4572	106	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230516	80.35	80.45	78	80.45	83652	80.45	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230516	578	582.85	565.5	571.45	147930	571.45	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230516	61.75	62.45	60.75	61.05	111250	61.05	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230516	109.85	109.85	104.05	105.25	9905	105.25	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230516	725.95	742	700	705.65	45097	705.65	down	down	correct
YESBANK.NSE	Yes Bank Limited	20230516	15.9	16.15	15.8	15.9	95893603	15.9
YUKEN.NSE	Yuken India Limited	20230516	617.05	624.9	610.1	615.05	5614	615.05	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230516	190.7	191.6	188.55	189.1	3757570	189.1	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20230516	3.4	3.5	3.4	3.4	1185800	3.4
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230516	8.75	8.9	8.45	8.65	1221631	8.65	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20230516	90.6	90.6	84.55	84.55	733	84.55	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230516	4.2	4.2	3.95	4.1	73106	4.1	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230516	383	383.5	349	351.65	9594900	351.65	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20230516	307.2	314.5	307	308.55	622552	308.55	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230516	97	98.9	96.1	97.05	22011	97.05	up	up	correct
ZOMATO.NSE	Zomato Limited	20230516	64	65	62.4	63	59311532	63	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20230516	282.3	282.65	278.05	278.7	9797	278.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230516	131.95	134.45	130	130.65	36972	130.65	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230516	1532	1569	1526.7	1540.05	55307	1540.05	up	down	incorrect