CollectAI

close-bse_india_stocks

2023/05/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230517	22.34	22.34	22.34	22.34	85	22.34
500002.BSE	ABB India Limited	20230517	3910.45	3947.8	3875.7	3918.7	3377	3918.7	up	up	correct
500003.BSE	Aegis Logistics Limited	20230517	368	370.65	365.7	369.2	17973	369.2	up	up	correct
500014.BSE	Apple Finance Limited	20230517	5.32	5.59	5.32	5.48	58574	5.48	up	up	correct
500016.BSE	Aruna Hotels Limited	20230517	20.9	20.9	19.91	20.12	12689	20.12	down	down	correct
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230517	84.1	85.12	83.23	83.49	108513	83.49	down	down	correct
500023.BSE	Asian Hotels (North) Limited	20230517	161	161	158.35	161	227	161
500028.BSE	ATV Projects India Limited	20230517	9.78	9.78	8.87	9.44	96674	9.44	down	down	correct
500029.BSE	Autolite (India) Limited	20230517	15.1	15.1	15.1	15.1	0	15.1
500031.BSE	Bajaj Electricals Limited	20230517	1162.05	1190.35	1159.85	1173.85	2204	1173.85	up	up	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20230517	13.71	13.82	13.44	13.54	1118042	13.54	down	down	correct
500033.BSE	Force Motors Limited	20230517	1397.65	1412.95	1387.55	1402.8	3309	1402.8	up	up	correct
500038.BSE	Balrampur Chini Mills Limited	20230517	381	382.45	375.2	380.3	55255	380.3	down	down	correct
500040.BSE	Century Textiles and Industries Limited	20230517	801.25	809.15	796.15	805.25	10595	805.25	up	up	correct
500041.BSE	Bannari Amman Sugars Limited	20230517	2740	2765	2719.4	2736.1	348	2736.1	down	down	correct
500042.BSE	BASF India Limited	20230517	2445.55	2533.3	2421.2	2489.85	3694	2489.85	up	up	correct
500048.BSE	BEML Limited	20230517	1428.9	1435.8	1404.8	1421	108643	1421	down	down	correct
500049.BSE	Bharat Electronics Limited	20230517	108.5	109.75	107.9	108.25	640974	108.25	down	down	correct
500052.BSE	Bhansali Engineering Polymers Limited	20230517	125.85	132.95	125	130.25	153458	130.25	up	up	correct
500058.BSE	Bihar Sponge Iron Limited	20230517	8.75	9.14	8.75	9.08	12148	9.08	up	up	correct
500067.BSE	Blue Star Limited	20230517	1423.4	1430	1401.45	1405.6	985	1405.6	down	down	correct
500068.BSE	Disa India Limited	20230517	7965	8010	7953	8000	130	8000	up	up	correct
500069.BSE	BNK Capital Markets Limited	20230517	238	240	238	240	356	240	up	up	correct
500074.BSE	BPL Limited	20230517	58.1	60.25	58.1	59.73	12126	59.73	up	up	correct
500078.BSE	Oriental Aromatics Limited	20230517	374.25	379.25	362.5	374.75	1908	374.75	up	up	correct
500083.BSE	Century Extrusions Limited	20230517	11.19	11.19	10.08	10.28	21801	10.28	down	down	correct
500084.BSE	CESC Limited	20230517	70.09	72.08	69.49	69.7	209068	69.7	down	down	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230517	297.75	304.95	295.15	301.45	70144	301.45	up	up	correct
500087.BSE	Cipla Limited	20230517	925	932	917.2	923.45	33749	923.45	down	up	incorrect
500089.BSE	DIC India Limited	20230517	394.35	400.15	389.25	399.8	300	399.8	up	up	correct
500092.BSE	CRISIL Limited	20230517	3544	3600	3514.7	3577.25	624	3577.25	up	up	correct
500093.BSE	CG Power and Industrial Solutions Limited	20230517	339.9	340	332.55	336.4	27559	336.4	down	down	correct
500096.BSE	Dabur India Limited	20230517	529.65	530.25	519.85	523.7	45457	523.7	down	down	correct
500101.BSE	Arvind Limited	20230517	107	112.7	106.6	112.35	197776	112.35	up	up	correct
500102.BSE	Ballarpur Industries Limited	20230517	0.68	0.69	0.66	0.68	233290	0.68
500103.BSE	Bharat Heavy Electricals Limited	20230517	81.68	83.15	80.25	82.3	1399207	82.3	up	up	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20230517	260.5	264.1	257.5	258.2	102231	258.2	down	up	incorrect
500106.BSE	IFCI Limited	20230517	11.61	12.08	11.61	11.66	2756491	11.66	up	up	correct
500108.BSE	Mahanagar Telephone Nigam Limited	20230517	19.57	19.76	19.42	19.58	142466	19.58	up	up	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230517	63.2	65.99	63.13	64.57	993147	64.57	up	up	correct
500111.BSE	Reliance Capital Limited	20230517	8.9	8.99	8.81	8.82	70786	8.82	down	down	correct
500113.BSE	Steel Authority of India Limited	20230517	83.52	83.68	82.33	82.85	1203895	82.85	down	down	correct
500116.BSE	IDBI Bank Limited	20230517	53.34	56.9	53.26	56.65	2010121	56.65	up	up	correct
500117.BSE	DCW Limited	20230517	46.37	46.9	45	45.15	113730	45.15	down	up	incorrect
500119.BSE	Dhampur Sugar Mills Limited	20230517	247.95	254.45	247.95	249.05	9757	249.05	up	down	incorrect
500120.BSE	Diamines and Chemicals Limited	20230517	516.8	555	513	540.3	62848	540.3	up	up	correct
500123.BSE	ELANTAS Beck India Limited	20230517	5880.05	6023.55	5806.2	5984.65	1496	5984.65	up	up	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230517	497.05	508.5	497.05	503	8414	503	up	up	correct
500128.BSE	Electrosteel Castings Limited	20230517	48.47	48.65	46.25	46.51	400916	46.51	down	down	correct
500133.BSE	ESAB India Limited	20230517	3619	3670	3587.15	3647	538	3647	up	down	incorrect
500135.BSE	EPL Limited	20230517	200	204.35	192.5	196.6	80172	196.6	down	down	correct
500142.BSE	FGP Limited	20230517	5.14	5.15	5.14	5.15	332	5.15	up	down	incorrect
500144.BSE	Finolex Cables Limited	20230517	895	907.4	891.65	902.8	4166	902.8	up	up	correct
500148.BSE	Uflex Limited	20230517	444.65	444.85	434.95	443.3	7656	443.3	down	down	correct
500153.BSE	Ganesh Benzoplast Limited	20230517	146.7	150.55	145.25	149.2	21351	149.2	up	down	incorrect
500160.BSE	GTL Limited	20230517	5.26	5.5	5.26	5.45	131124	5.45	up	up	correct
500163.BSE	Godfrey Phillips India Limited	20230517	1710.75	1736.95	1705.55	1734.4	4709	1734.4	up	down	incorrect
500165.BSE	Kansai Nerolac Paints Limited	20230517	414	414	406.75	408.65	9598	408.65	down	down	correct
500166.BSE	Goodricke Group Limited	20230517	187.6	188.45	181.3	184.1	3942	184.1	down	down	correct
500168.BSE	Goodyear India Limited	20230517	1215	1228.45	1186.7	1206.6	2737	1206.6	down	down	correct
500170.BSE	GTN Industries Limited	20230517	32.62	34.5	32	32.23	7267	32.23	down	up	incorrect
500171.BSE	GHCL Limited	20230517	510	513	506.95	511.4	16422	511.4	up	up	correct
500173.BSE	GFL Ltd.	20230517	57.54	58.39	56.35	57.19	1628	57.19	down	down	correct
500183.BSE	HFCL Limited	20230517	67.01	67.78	65.9	66.36	189156	66.36	down	down	correct
500185.BSE	Hindustan Construction Company Limited	20230517	16.35	16.6	16.01	16.14	2702030	16.14	down	up	incorrect
500186.BSE	Hindustan Oil Exploration Company Limited	20230517	166.8	169.35	163.5	163.85	27720	163.85	down	down	correct
500187.BSE	HSIL Limited	20230517	573.6	588.65	565.05	572.55	29000	572.55	down	down	correct
500191.BSE	HMT Limited	20230517	25.7	26.3	25.2	25.49	611	25.49	down	down	correct
500192.BSE	Prag Bosimi Synthetics Limited	20230517	2.57	2.6	2.51	2.52	12697	2.52	down	down	correct
500206.BSE	Margo Finance Limited	20230517	29.5	29.99	29.5	29.99	505	29.99	up	up	correct
500210.BSE	Ingersoll-Rand (India) Limited	20230517	2488.5	2516.65	2460	2483.85	1060	2483.85	down	up	incorrect
500213.BSE	International Travel House Limited	20230517	303	304.95	293.8	300.8	18815	300.8	down	down	correct
500214.BSE	Ion Exchange (India) Limited	20230517	3902.8	3948.25	3819.95	3830.25	1377	3830.25	down	down	correct
500220.BSE	Jasch Industries Limited	20230517	168.3	172	167	171.7	3814	171.7	up	down	incorrect
500223.BSE	JCT Limited	20230517	2.24	2.26	2.15	2.17	201958	2.17	down	down	correct
500227.BSE	Jindal Poly Films Limited	20230517	709	722	690.6	709.9	27731	709.9	up	up	correct
500228.BSE	JSW Steel Limited	20230517	702	702	691.9	695.5	35533	695.5	down	down	correct
500231.BSE	Umang Dairies Limited	20230517	59.05	59.46	58.92	59.46	201	59.46	up	up	correct
500236.BSE	Kanel Industries Limited	20230517	1.84	1.84	1.68	1.68	4000	1.68	down	down	correct
500239.BSE	K G Denim Limited	20230517	29.95	29.95	27.75	28.25	5801	28.25	down	up	incorrect
500241.BSE	Kirloskar Brothers Limited	20230517	542	554.05	525	530.4	46939	530.4	down	up	incorrect
500245.BSE	Kirloskar Ferrous Industries Limited	20230517	442.35	449.7	438.15	440	6863	440	down	down	correct
500248.BSE	Krishna Filament Industries Limited	20230517	3.24	3.24	2.94	2.94	368	2.94	down	down	correct
500249.BSE	KSB Limited	20230517	2176.9	2206.75	2174.65	2189	1027	2189	up	up	correct
500257.BSE	Lupin Limited	20230517	793.45	793.45	775.95	781.2	19003	781.2	down	up	incorrect
500264.BSE	Mafatlal Industries Limited	20230517	54.9	55.95	53.76	54	7710	54	down	down	correct
500265.BSE	Maharashtra Seamless Limited	20230517	455.8	457.15	437.8	440.15	19703	440.15	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20230517	4950.1	4984.3	4875.6	4885.75	216	4885.75	down	up	incorrect
500267.BSE	Majestic Auto Limited	20230517	142.25	145.5	140.15	140.6	2537	140.6	down	up	incorrect
500271.BSE	Max Financial Services Limited	20230517	679	682	669	672.15	16542	672.15	down	down	correct
500280.BSE	Century Enka Limited	20230517	405.7	423	405.7	417.15	7672	417.15	up	up	correct
532505.BSE	UCO Bank	20230517	27.06	27.5	26.91	27.15	1374658	27.15	up	down	incorrect
500284.BSE	Lords Chloro Alkali Limited	20230517	188	192.5	186	186.65	3752	186.65	down	down	correct
500285.BSE	SpiceJet Limited	20230517	29.8	30.2	29.55	29.77	583197	29.77	down	down	correct
500288.BSE	Morepen Laboratories Limited	20230517	26.65	26.71	26.1	26.21	839284	26.21	down	down	correct
500298.BSE	National Peroxide Limited	20230517	1410.05	1434.5	1391.4	1408	2552	1408	down	down	correct
500300.BSE	Grasim Industries Limited	20230517	1731.95	1738	1703.3	1725.35	8308	1725.35	down	down	correct
500304.BSE	NIIT Limited	20230517	359.75	368.15	359.75	366.65	10965	366.65	up	up	correct
500306.BSE	Jaykay Enterprises Limited	20230517	47.55	49	46.71	47	17996	47	down	down	correct
500307.BSE	Nirlon Limited	20230517	407.9	407.9	394.15	405	4592	405	down	down	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20230517	167.6	167.85	166.1	167.3	144497	167.3	down	down	correct
500313.BSE	Oil Country Tubular Limited	20230517	15	15.85	14.21	15.03	5528	15.03	up	up	correct
500314.BSE	Oriental Hotels Limited	20230517	90.2	92.69	90.2	92.06	56568	92.06	up	down	incorrect
500317.BSE	Oswal Agro Mills Limited	20230517	37	37.22	35.62	36.34	3103	36.34	down	up	incorrect
500319.BSE	Indian Sucrose Limited	20230517	59.95	60.98	59.02	59.94	1536	59.94	down	down	correct
500330.BSE	Raymond Limited	20230517	1541.05	1590.5	1541.05	1555.6	8522	1555.6	up	down	incorrect
500331.BSE	Pidilite Industries Limited	20230517	2530.05	2558.2	2521.55	2549.15	21861	2549.15	up	down	incorrect
500333.BSE	Pix Transmissions Limited	20230517	904.25	914.45	897.9	909.1	8604	909.1	up	up	correct
500335.BSE	Birla Corporation Limited	20230517	994.05	1011	992.1	999.65	3975	999.65	up	down	incorrect
500336.BSE	Surya Roshni Limited	20230517	800.05	817	800.05	804.25	9878	804.25	up	down	incorrect
500338.BSE	Prism Johnson Limited	20230517	118.6	118.95	116.8	117.8	10387	117.8	down	down	correct
500339.BSE	Rain Industries Limited	20230517	150.15	151.85	147.85	150	99773	148.9885	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20230517	24.39	24.54	23.65	24.27	870	24.27	down	down	correct
500346.BSE	Punjab Communications Limited	20230517	30.98	30.98	29.02	29.89	1734	29.89	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20230517	39.35	39.35	38.1	38.5	8251	38.5	down	down	correct
500355.BSE	Rallis India Limited	20230517	188.75	189.2	188.1	189.05	5804	189.05	up	down	incorrect
500356.BSE	Shree Rama Newsprint Limited	20230517	13.19	13.19	12.82	12.97	1312	12.97	down	down	correct
500358.BSE	Rama Petrochemicals Limited	20230517	4.65	4.7	4.6	4.7	3128	4.7	up	up	correct
500360.BSE	Rapicut Carbides Limited	20230517	49.98	51.6	47.5	51.48	3583	51.48	up	up	correct
500365.BSE	Welspun Specialty Solutions Limited	20230517	19.78	19.98	19.51	19.7	98041	19.7	down	down	correct
500367.BSE	Rubfila International Limited	20230517	77.5	78.8	76	77.02	32059	77.02	down	down	correct
500370.BSE	Salora International Limited	20230517	40	46.14	40	43.86	69736	43.86	up	up	correct
500380.BSE	JK Lakshmi Cement Limited	20230517	798.55	804.1	792.8	795.8	7191	795.8	down	down	correct
500387.BSE	Shree Cement Limited	20230517	24485.5	24821.5	24384.8	24446.25	853	24446.25	down	down	correct
500390.BSE	Reliance Infrastructure Limited	20230517	141.2	142.3	136.4	137.2	890451	137.2	down	down	correct
500402.BSE	SPML Infra Limited	20230517	33.2	34.8	33.2	34.45	5400	34.45	up	up	correct
500403.BSE	Sundram Fasteners Limited	20230517	1064.95	1095	1064.95	1082.1	4583	1082.1	up	up	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20230517	165.1	168.3	161.2	165.7	66099	165.7	up	up	correct
500405.BSE	Supreme Petrochem Limited	20230517	371.65	372	367	369	4885	369	down	down	correct
500407.BSE	Swaraj Engines Limited	20230517	1777.6	1814.45	1776.95	1790.25	1123	1790.25	up	up	correct
500408.BSE	Tata Elxsi Limited	20230517	7115.05	7150	7070	7097.4	7485	7097.4	down	down	correct
500410.BSE	ACC Limited	20230517	1786	1803.5	1743.3	1757.15	16918	1757.15	down	down	correct
500411.BSE	Thermax Limited	20230517	2453.3	2489	2453.25	2463.15	3627	2463.15	up	down	incorrect
500412.BSE	Thirumalai Chemicals Limited	20230517	202.65	204.8	185.7	190.25	96383	190.25	down	down	correct
500414.BSE	Timex Group India Limited	20230517	145.75	146.55	141.95	143.1	14382	143.1	down	down	correct
500418.BSE	Tokyo Plast International Limited	20230517	93.05	93.05	93.05	93.05	0	93.05
500420.BSE	Torrent Pharmaceuticals Limited	20230517	1615.2	1661	1615.2	1655.4	108772	1655.4	up	up	correct
500422.BSE	Transchem Limited	20230517	22.48	22.5	20.53	22.48	6003	22.48
500425.BSE	Ambuja Cements Limited	20230517	399	407.15	399	405.9	117387	405.9	up	up	correct
500426.BSE	UTL Industries Limited	20230517	1.65	1.77	1.65	1.7	21558	1.7	up	up	correct
500429.BSE	Uniphos Enterprises Limited	20230517	144.1	146.4	142.8	143.3	2257	143.3	down	down	correct
500456.BSE	Pasupati Acrylon Limited	20230517	31.89	31.89	30.1	30.52	26315	30.52	down	down	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230517	13802.1	14015	13754	13869.9	374	13869.9	up	up	correct
500460.BSE	Mukand Limited	20230517	126.6	126.9	115.75	117.3	98713	117.3	down	down	correct
500463.BSE	AGC Networks Limited	20230517	142.75	144.3	138.45	138.9	8459	138.9	down	down	correct
500464.BSE	Ucal Fuel Systems Limited	20230517	123.85	123.85	121.65	121.75	409	121.75	down	down	correct
500472.BSE	SKF India Limited	20230517	4464	4482	4323.85	4424.05	2872	4424.05	down	down	correct
500550.BSE	Siemens Limited	20230517	3875.05	3917.65	3843.1	3888.95	8448	3888.95	up	up	correct
500620.BSE	The Great Eastern Shipping Company Limited	20230517	710.5	711.85	703	705.65	6036	705.65	down	down	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230517	598.45	606.1	584.2	595.65	39080	595.65	down	down	correct
500655.BSE	Garware Polyester Limited	20230517	624.6	640	621.3	637.3	7682	637.3	up	down	incorrect
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230517	1285.15	1298.8	1283.15	1291.65	3740	1291.65	up	up	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230517	647.8	657.4	642.3	654.65	92960	654.65	up	up	correct
500672.BSE	Novartis India Limited	20230517	702.95	708	689	703.7	5211	703.7	up	up	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230517	172	182.5	168.65	180.6	650090	180.6	up	down	incorrect
500696.BSE	Hindustan Unilever Ltd	20230517	2673.2	2673.2	2647.4	2661.95	17086	2661.95	down	down	correct
500730.BSE	NOCIL Limited	20230517	231.15	234.7	227.55	228.7	19250	228.7	down	down	correct
500777.BSE	Tamilnadu Petroproducts Limited	20230517	82.99	83.46	81.19	81.92	4575	81.92	down	down	correct
500790.BSE	Nestlé India Limited	20230517	21782.4	21887.2	21600.15	21730.95	1068	21730.95	down	up	incorrect
500800.BSE	Tata Consumer Products Limited	20230517	781.3	785.95	773.1	777.85	16562	769.3799	down	down	correct
500825.BSE	Britannia Industries Limited	20230517	4619.75	4637.5	4585.95	4630.3	4980	4630.3	up	up	correct
500830.BSE	Colgate-Palmolive (India) Limited	20230517	1646.05	1680	1641	1663.25	5182	1641.897	up	down	incorrect
500875.BSE	ITC Limited	20230517	424.95	428.8	422.55	427.65	354751	427.65	up	up	correct
500890.BSE	Modi Rubber Limited	20230517	62.5	63	62.5	62.98	462	62.98	up	up	correct
500940.BSE	Finolex Industries Limited	20230517	189.8	194.2	185.05	188.8	198658	188.8	down	down	correct
501148.BSE	Dalal Street Investments Limited	20230517	240.2	240.2	240.1	240.1	5	240.1	down	down	correct
501150.BSE	Centrum Capital Limited	20230517	19.06	19.09	18.95	18.96	1891	18.96	down	down	correct
501242.BSE	TCI Finance Limited	20230517	3.69	3.69	3.69	3.69	0	3.69
501298.BSE	Industrial & Prudential Investment Company Limited	20230517	2097	2097	2000	2040	165	2040	down	down	correct
501301.BSE	Tata Investment Corporation Limited	20230517	2159	2168.25	2138.05	2141.1	3511	2141.1	down	up	incorrect
501370.BSE	Walchand PeopleFirst Limited	20230517	114.15	119.75	110.75	113	177	113	down	down	correct
501391.BSE	W.H. Brady & Company Limited	20230517	250.05	259.95	250	259.5	216	259.5	up	up	correct
501421.BSE	TechNVision Ventures Limited	20230517	181.2	181.2	181.2	181.2	85	181.2
501423.BSE	Shaily Engineering Plastics Limited	20230517	1203.05	1225.35	1165.5	1172.9	256	1172.9	down	up	incorrect
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230517	959.85	965.75	939.8	942.8	996	942.8	down	down	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230517	720	720	720	720	22	720
BSOFT.BSE	BSOFT	20230517	328.85	328.85	316.25	321	273556	321	down	down	correct
501700.BSE	IndiaNivesh Limited	20230517	59.88	59.88	54.31	57	1261	57	down	down	correct
501831.BSE	Coastal Corporation Limited	20230517	201.45	202.3	197.85	199.95	392	199.95	down	down	correct
502137.BSE	Deccan Cements Limited	20230517	463.35	470.75	461.7	469.25	1015	469.25	up	down	incorrect
502168.BSE	NCL Industries Limited	20230517	189.15	192.35	187.45	190.8	9277	190.8	up	down	incorrect
502175.BSE	Saurashtra Cement Limited	20230517	60.98	61	59	59.22	12737	59.22	down	down	correct
502180.BSE	Shree Digvijay Cement Company Ltd	20230517	75.5	78	75.5	76.8	44267	76.8	up	up	correct
502281.BSE	Triveni Glass Limited	20230517	20.35	20.41	19.5	20.03	26054	20.03	down	down	correct
502294.BSE	Nilachal Refractories Limited	20230517	37	37.9	34	34.05	1224	34.05	down	down	correct
502330.BSE	Andhra Paper Limited	20230517	461.05	463.6	454.85	458.6	4152	458.6	down	up	incorrect
502448.BSE	Rollatainers Limited	20230517	1.05	1.05	1.02	1.03	83111	1.03	down	down	correct
502450.BSE	Seshasayee Paper and Boards Limited	20230517	286.45	287	282.2	284.1	2392	284.1	down	down	correct
502589.BSE	Vapi Enterprise Limited	20230517	89.5	89.5	89	89	538	89	down	up	incorrect
502820.BSE	DCM Limited	20230517	65.45	65.45	63.75	64.56	6733	64.56	down	down	correct
502865.BSE	Forbes & Company Limited	20230517	599.8	602.9	585	594.4	902	594.4	down	down	correct
502873.BSE	H.P. Cotton Textile Mills Limited	20230517	100	100	94.26	98.22	3682	98.22	down	down	correct
502901.BSE	Jamshri Realty Limited	20230517	3734	3734	3734	3734	2	3734
502986.BSE	Vardhman Textiles Limited	20230517	328.8	329.6	322.8	327.25	8364	327.25	down	down	correct
503100.BSE	The Phoenix Mills Limited	20230517	1485.35	1504	1443	1465.35	7224	1465.35	down	down	correct
503101.BSE	Marathon Nextgen Realty Limited	20230517	299.45	304.55	295.35	295.7	4663	295.7	down	down	correct
503127.BSE	Raja Bahadur International Limited	20230517	3500	3500	3500	3500	2	3500
503162.BSE	Reliance Chemotex Industries Limited	20230517	172.9	174.25	171.5	172	1139	172	down	down	correct
503229.BSE	Simplex Realty Limited	20230517	80.85	80.85	74.61	80.4	918	80.4	down	down	correct
503310.BSE	Swan Energy Limited	20230517	233.5	235.95	227.2	230.8	9895	230.8	down	down	correct
503349.BSE	The Victoria Mills Limited	20230517	2271	2271	2270	2270	5	2270	down	up	incorrect
503657.BSE	Veer Energy & Infrastructure Limited	20230517	10.95	10.95	10.35	10.59	23393	10.59	down	up	incorrect
503722.BSE	Banswara Syntex Limited	20230517	157.1	158.25	145.4	154.3	44675	154.3	down	up	incorrect
503804.BSE	Shri Dinesh Mills Limited	20230517	500	508.3	485	495.95	642	495.95	down	down	correct
503806.BSE	SRF Limited	20230517	2543.95	2546.75	2454	2471.4	12297	2471.4	down	down	correct
503811.BSE	Siyaram Silk Mills Limited	20230517	515.1	535.1	515.1	527.5	10539	527.5	up	up	correct
503816.BSE	Swadeshi Polytex Limited	20230517	39.9	39.9	37.03	37.35	6485	37.35	down	down	correct
503960.BSE	Bharat Bijlee Limited	20230517	2886.4	2939	2865	2890.9	1958	2890.9	up	up	correct
504028.BSE	GEE Limited	20230517	73.9	74.2	72.4	72.57	13491	72.57	down	down	correct
504058.BSE	Indo National Limited	20230517	346.8	356.95	344	347.45	563	347.45	up	up	correct
504067.BSE	Zensar Technologies Limited	20230517	352.05	358	343.05	348.5	207740	348.5	down	up	incorrect
504076.BSE	Jyoti Limited	20230517	18.45	20.5	17.11	20.08	108899	20.08	up	down	incorrect
504084.BSE	Kaycee Industries Limited	20230517	8895	8895	8480	8480.35	23	8480.35	down	down	correct
504092.BSE	Indokem Limited	20230517	115.3	120	115.3	119.4	1264	119.4	up	up	correct
504093.BSE	Panasonic Energy India Co. Ltd	20230517	230	233.5	228.3	230.65	2581	230.65	up	up	correct
504112.BSE	Nelco Limited	20230517	610.9	620	603.55	605.8	5406	605.8	down	down	correct
504132.BSE	Permanent Magnets Limited	20230517	1185	1198.4	1100	1124	12836	1124	down	down	correct
504176.BSE	High Energy Batteries (India) Limited	20230517	394.8	394.8	385.7	392.05	9190	392.05	down	down	correct
504180.BSE	The Standard Batteries Limited	20230517	30.76	31	29.3	30.93	3359	30.93	up	down	incorrect
504220.BSE	W.S. Industries (India) Limited	20230517	83.44	83.44	83.44	83.44	3088	83.44
504240.BSE	Delton Cables Limited	20230517	71.99	71.99	69.75	70	509	70	down	down	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20230517	1198	1205	1162.2	1175.95	3223	1175.95	down	down	correct
504286.BSE	Delta Manufacturing Limited	20230517	74.68	74.98	73.52	73.52	51	73.52	down	down	correct
504340.BSE	Confidence Finance and Trading Limited	20230517	4.72	4.75	4.72	4.72	2208	4.72
504351.BSE	Empower India Limited	20230517	0.27	0.27	0.25	0.27	3380786	0.27
504378.BSE	Nyssa Corporation Limited	20230517	4.7	4.7	4.05	4.54	152254	4.54	down	down	correct
504605.BSE	Uni Abex Alloy Products Limited	20230517	1195	1265	1154.9	1194.05	5130	1194.05	down	down	correct
504614.BSE	Sarda Energy & Minerals Limited	20230517	1081.05	1139.9	1073.25	1110.7	2360	1110.7	up	up	correct
504646.BSE	Bhagwati Autocast Limited	20230517	324.35	324.35	302.1	303.1	119	303.1	down	down	correct
504697.BSE	Galada Power and Telecommunication Limited	20230517	1.95	1.95	1.95	1.95	22	1.95
504786.BSE	Investment & Precision Castings Limited	20230517	405.2	414.7	396.5	412.5	4803	412.5	up	up	correct
504810.BSE	Informed Technologies India Limited	20230517	47.25	47.25	44.6	46.9	199	46.9	down	up	incorrect
504840.BSE	Kaira Can Company Limited	20230517	2687.9	2688	2595	2599.85	87	2599.85	down	down	correct
504879.BSE	Orient Abrasives Limited	20230517	26.8	26.8	25.7	26.38	4141	26.38	down	up	incorrect
504882.BSE	National Standard (india) Ltd	20230517	4865.05	4933	4805.5	4806.9	61	4806.9	down	up	incorrect
504908.BSE	Duncan Engineering Limited	20230517	460.1	465	410	424.25	20086	424.25	down	up	incorrect
504959.BSE	Stovec Industries Limited	20230517	2110.9	2151.8	2086	2100.1	591	2100.1	down	down	correct
504961.BSE	Tayo Rolls Limited	20230517	72	72.5	70	71.65	3658	71.65	down	down	correct
504966.BSE	The Tinplate Company of India Limited	20230517	320.05	320.95	315.15	315.6	12580	315.6	down	down	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20230517	794.3	835.45	794.3	804.2	12030	804.2	up	up	correct
504988.BSE	Welcast Steels Limited	20230517	700	730	675	720.2	401	720.2	up	up	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20230517	29	29	29	29	0	29
505036.BSE	Automobile Corporation of Goa Limited	20230517	827	827	807	811	1751	811	down	down	correct
505075.BSE	Setco Automotive Limited	20230517	6.9	7.05	6.8	6.85	19156	6.85	down	down	correct
505141.BSE	Scooters India Limited	20230517	30.3	30.95	28.39	30.39	34069	30.39	up	up	correct
505160.BSE	Talbros Automotive Components Limited	20230517	533	544	519.2	523.6	13094	523.6	down	down	correct
505163.BSE	ZF Steering Gear (India) Limited	20230517	635	636.8	615.15	617.25	1298	617.25	down	down	correct
505192.BSE	SML Isuzu Limited	20230517	1002.75	1037.35	999.1	1009.45	3852	1009.45	up	up	correct
505196.BSE	TIL Limited	20230517	133.95	140.3	130.05	134.9	1790	134.9	up	up	correct
505200.BSE	Eicher Motors Limited	20230517	3610.25	3636.35	3583.4	3628	12447	3628	up	up	correct
505216.BSE	Alfred Herbert (India) Limited	20230517	694.7	695.6	694.7	695.6	99	695.6	up	up	correct
505242.BSE	Dynamatic Technologies Limited	20230517	3313.75	3422	3293.5	3366.85	1088	3366.85	up	up	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230517	53.09	55.45	53.09	55.24	233	55.24	up	down	incorrect
505255.BSE	GMM Pfaudler Limited	20230517	1435.1	1483.7	1435.1	1479.3	11103	1479.3	up	up	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20230517	800	816.4	790	806.95	70	806.95	up	up	correct
505355.BSE	Nesco Limited	20230517	588.55	609.25	588.55	606.4	6056	606.4	up	up	correct
505358.BSE	Integra Engineering India Limited	20230517	155.4	159.5	152.05	154.75	19427	154.75	down	down	correct
505368.BSE	Revathi Equipment Limited	20230517	1387	1450	1367.4	1411.9	2100	1411.9	up	up	correct
505509.BSE	Responsive Industries Limited	20230517	159.05	163.1	158.9	160.85	18564	160.85	up	up	correct
505523.BSE	Maharashtra Corporation Limited	20230517	1.3	1.3	1.25	1.28	218872	1.28	down	up	incorrect
505714.BSE	Gabriel India Limited	20230517	168.7	173.35	168.2	169.6	29592	169.6	up	up	correct
505533.BSE	Westlife Development Limited	20230517	757.55	765	743.95	760.8	7039	760.8	up	up	correct
505590.BSE	SVP Global Ventures Limited	20230517	14.87	14.9	14.13	14.49	10649	14.49	down	down	correct
505650.BSE	Skyline Millars Limited	20230517	11.3	11.7	10.91	11.67	6415	11.67	up	up	correct
505681.BSE	Bimetal Bearings Limited	20230517	458.95	458.95	435.65	442	1716	442	down	down	correct
505693.BSE	La Tim Metal & Industries Limited	20230517	10.25	10.6	10.25	10.55	79060	10.55	up	down	incorrect
505700.BSE	Elecon Engineering Company Limited	20230517	531.45	542.05	526.1	538.85	106137	538.85	up	up	correct
505712.BSE	Him Teknoforge Limited	20230517	84.11	88.7	83.23	84	5625	84	down	up	incorrect
505720.BSE	Hercules Hoists Limited	20230517	244.15	253.55	244	247.95	31840	247.95	up	up	correct
505726.BSE	IFB Industries Limited	20230517	828	830.2	816.3	827.95	11709	827.95	down	down	correct
505729.BSE	Singer India Limited	20230517	79.5	80.36	78	79.29	67290	79.29	down	up	incorrect
505737.BSE	International Combustion (India) Limited	20230517	499.9	515	469.95	474.5	5563	474.5	down	down	correct
505750.BSE	Jost's Engineering Company Limited	20230517	268.1	284.75	268.1	277.85	4952	277.85	up	up	correct
505790.BSE	Schaeffler India Limited	20230517	2791.3	2821.5	2786.35	2811.95	2279	2811.95	up	up	correct
505800.BSE	Rane Holdings Limited	20230517	900.55	946.85	881.05	927.65	3181	927.65	up	up	correct
505827.BSE	SNL Bearings Limited	20230517	276	288	275.5	284.45	719	284.45	up	up	correct
505840.BSE	Jaipan Industries Limited	20230517	35	35	28.1	30	4289	30	down	down	correct
505850.BSE	Mangal Credit & Fincorp Ltd	20230517	113	114.55	110.8	111.55	8184	111.55	down	down	correct
505854.BSE	TRF Limited	20230517	163.7	163.7	161.65	161.9	862	161.9	down	up	incorrect
505872.BSE	WPIL Limited	20230517	2700	2778.7	2664	2664	10161	2664	down	down	correct
505890.BSE	Kennametal India Limited	20230517	2297.05	2365.15	2297.05	2347.9	1180	2347.9	up	up	correct
505893.BSE	Hindustan Hardy Limited	20230517	267.25	293.95	267.25	286	779	286	up	up	correct
505978.BSE	Triton Valves Limited	20230517	1440	1458	1430	1447.7	1002	1447.7	up	up	correct
506022.BSE	Prakash Industries Limited	20230517	60.79	61.25	57.8	58.73	83818	58.73	down	down	correct
506074.BSE	Arshiya Limited	20230517	6.4	6.52	6	6.11	749945	6.11	down	down	correct
506076.BSE	Grindwell Norton Limited	20230517	2076	2090.95	2050.6	2073	2129	2073	down	down	correct
506079.BSE	Lakshmi Precision Screws Limited	20230517	4.55	4.55	4.55	4.55	958	4.55
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230517	81.9	81.9	78.54	80	145	80	down	down	correct
506109.BSE	Genesys International Corporation Limited	20230517	340	361.25	309.7	344.25	5531	344.25	up	up	correct
506146.BSE	Visagar Polytex Limited	20230517	0.87	0.9	0.87	0.88	51333	0.88	up	down	incorrect
506184.BSE	Kanani Industries Limited	20230517	9.15	9.39	9.01	9.39	390572	9.39	up	up	correct
506194.BSE	Arihant Superstructures Limited	20230517	214.55	222.9	214.55	221.05	82208	221.05	up	up	correct
506197.BSE	Bliss GVS Pharma Limited	20230517	76.28	76.31	74.31	74.66	8668	74.66	down	down	correct
506222.BSE	INEOS Styrolution India Limited	20230517	805.35	821.95	805.35	816.6	1891	816.6	up	up	correct
506235.BSE	Alembic Limited	20230517	70.8	71.21	69.15	70.01	41808	70.01	down	down	correct
506248.BSE	Amines & Plasticizers Limited	20230517	82	82.49	81.06	82.04	2691	82.04	up	up	correct
506260.BSE	Anuh Pharma Limited	20230517	94.94	94.94	90	91.04	17751	91.04	down	down	correct
506261.BSE	Modison Metals Limited	20230517	75	75	71.16	71.55	5321	71.55	down	down	correct
506285.BSE	Bayer CropScience Limited	20230517	4132.3	4175.85	4132.3	4155.95	128	4155.95	up	down	incorrect
506365.BSE	Chemo Pharma Laboratories Limited	20230517	34.68	38.32	34.68	37.7	531	37.7	up	up	correct
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230517	282	292	277.7	290.9	7226	290.9	up	up	correct
506480.BSE	GOCL Corporation Limited	20230517	320.1	322.2	310.55	313.95	837	313.95	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20230517	6.98	6.99	6.84	6.99	14569	6.99	up	up	correct
506522.BSE	J. L. Morison (India) Limited	20230517	1980	2027	1951	2007.05	346	2007.05	up	up	correct
506528.BSE	Keltech Energies Limited	20230517	1494.5	1494.5	1480	1494.5	20708	1494.5
506532.BSE	Nitta Gelatin India Limited	20230517	820	830	810	816.65	2903	816.65	down	down	correct
506590.BSE	Phillips Carbon Black Limited	20230517	130	133.35	128.75	131.75	131412	131.75	up	up	correct
506605.BSE	Polychem Limited	20230517	1200	1263.95	1170	1234.65	360	1234.65	up	up	correct
506642.BSE	Sadhana Nitro Chem Limited	20230517	133.4	137.3	131	131.7	28647	131.7	down	down	correct
506655.BSE	Sudarshan Chemical Industries Limited	20230517	395.55	408	392.1	403.3	9138	403.3	up	up	correct
506687.BSE	Transpek Industry Limited	20230517	1830.1	1860	1830	1835.5	3074	1835.5	up	up	correct
506690.BSE	Unichem Laboratories Limited	20230517	375.4	377.15	374.85	375.75	2293	375.75	up	up	correct
506734.BSE	Mysore Petro Chemicals Limited	20230517	116	116	112.8	114.65	897	114.65	down	down	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230517	52	53.5	52	53	9897	53	up	up	correct
506820.BSE	AstraZeneca Pharma India Limited	20230517	3280	3325	3266	3291.05	345	3291.05	up	down	incorrect
506852.BSE	Punjab Alkalies & Chemicals Limited	20230517	71.7	71.7	69.22	70.42	557727	70.42	down	down	correct
506858.BSE	Gujarat Petrosynthese Limited	20230517	32.7	35.8	32.7	35.8	6504	35.8	up	up	correct
506879.BSE	Gujarat Themis Biosyn Limited	20230517	811.6	812.95	798	804.9	9735	804.9	down	up	incorrect
506910.BSE	Jaysynth Dyestuff (India) Limited	20230517	63.68	63.68	60.8	61.29	1587	61.29	down	down	correct
506919.BSE	Makers Laboratories Limited	20230517	110.95	113.85	110.9	113	3590	113	up	down	incorrect
506981.BSE	Blue Chip Tex Industries Limited	20230517	135.1	139	132	135.9	637	135.9	up	up	correct
507155.BSE	Jagatjit Industries Limited	20230517	98.99	99	96.11	96.77	3795	96.77	down	down	correct
507180.BSE	Kesar Enterprises Limited	20230517	81.99	82.01	74.01	81.95	23046	81.95	down	down	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20230517	8.75	8.9	8.7	8.7	1224	8.7	down	up	incorrect
507488.BSE	G.M. Breweries Limited	20230517	594.95	594.95	562.4	565.65	1978	565.65	down	down	correct
507490.BSE	Rana Sugars Limited	20230517	22	22.67	22	22.36	33175	22.36	up	up	correct
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230517	16	16.79	15.9	16.6	14457	16.6	up	up	correct
507514.BSE	Som Distilleries & Breweries Limited	20230517	178.6	181.15	176.5	179.75	21574	179.75	up	up	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230517	355.45	360	350.95	357.85	763	357.85	up	up	correct
507552.BSE	Foods and Inns Limited	20230517	151.9	151.9	140.9	146.4	83667	146.4	down	up	incorrect
507580.BSE	IVP Limited	20230517	185.95	193	185.65	190.05	11879	190.05	up	up	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230517	133	133	126.2	131.85	5629	131.85	down	down	correct
507621.BSE	Milkfood Limited	20230517	619.4	639	595.05	600.15	560	600.15	down	down	correct
507645.BSE	Polson Limited	20230517	11498	11498	11497	11497.85	11	11497.85	down	down	correct
507685.BSE	Wipro Limited	20230517	386.3	386.55	381.5	382.3	74813	382.3	down	down	correct
507690.BSE	Orient Beverages Limited	20230517	143.9	148.9	132.2	134.05	10855	134.05	down	down	correct
507717.BSE	Dhanuka Agritech Limited	20230517	665.7	673	661.65	668.6	1631	668.6	up	down	incorrect
507747.BSE	TTK Healthcare Limited	20230517	1213.6	1226.15	1210	1220.05	1580	1220.05	up	down	incorrect
507753.BSE	TGV SRAAC Limited	20230517	114.9	115.5	111.2	111.7	195322	111.7	down	down	correct
507759.BSE	Lime Chemicals Limited	20230517	21.76	22.25	21.5	21.69	1780	21.69	down	down	correct
507779.BSE	Kanpur Plastipack Limited	20230517	86.75	86.89	84	86.6	1284	86.6	down	down	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230517	109.9	110.2	107.5	109.2	1972	109.2	down	down	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230517	344.8	364.1	343.25	356.8	6530	356.8	up	up	correct
507813.BSE	National Oxygen Limited	20230517	86.8	86.8	82.65	86.6	503	86.6	down	down	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230517	73.17	74.76	73.07	73.99	5584	73.99	up	up	correct
507815.BSE	Gillette India Limited	20230517	4479.9	4507.6	4474.85	4501.5	423	4501.5	up	up	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20230517	136.15	144.45	136.15	144.45	499	144.45	up	up	correct
507828.BSE	Ansal Housing Limited	20230517	4.3	4.36	4.12	4.21	35527	4.21	down	down	correct
507836.BSE	Mac Charles (India) Limited	20230517	450	452.95	431.2	452.95	363	452.95	up	up	correct
507864.BSE	Pioneer Investcorp Limited	20230517	30	30.98	29.55	30.35	5994	30.35	up	down	incorrect
507872.BSE	Ashnoor Textile Mills Limited	20230517	30.81	33.66	30.81	32.78	1702	32.78	up	up	correct
507878.BSE	Unitech Limited	20230517	1.42	1.43	1.4	1.4	570481	1.4	down	down	correct
507880.BSE	VIP Industries Limited	20230517	642	645	632	639.45	2550	639.45	down	down	correct
507910.BSE	Fiberweb (India) Limited	20230517	33.3	35.45	33.3	34.64	5947	34.64	up	up	correct
507912.BSE	LKP Finance Limited	20230517	80.75	80.75	79.2	80	1059	80	down	down	correct
507944.BSE	Bajaj Steel Industries Limited	20230517	1336	1390	1336	1349.7	11124	1349.7	up	down	incorrect
507948.BSE	Key Corp Limited	20230517	59.24	59.24	59.24	59.24	1708	59.24
507960.BSE	Gujarat Hotels Limited	20230517	143.15	145.1	142.75	143	453	143	down	down	correct
507970.BSE	Paramount Cosmetics (India) Limited	20230517	37.67	37.67	33.35	36.79	548	36.79	down	down	correct
507981.BSE	Jindal Hotels Limited	20230517	41.05	41.8	40.05	41.61	3544	41.61	up	up	correct
507998.BSE	Simmonds Marshall Limited	20230517	37.76	39.82	37.76	38.34	3210	38.34	up	up	correct
508136.BSE	B & A Limited	20230517	287.7	287.7	270.2	274.65	202	274.65	down	up	incorrect
508494.BSE	Warren Tea Limited	20230517	56.07	58	55.5	57.78	855	57.78	up	up	correct
508664.BSE	Best Eastern Hotels Limited	20230517	49.95	49.95	45.82	45.82	25	45.82	down	down	correct
508807.BSE	IST Limited	20230517	497	505	484	487.6	492	487.6	down	up	incorrect
508869.BSE	Apollo Hospitals Enterprise Limited	20230517	4600	4600	4458.2	4481.1	8479	4481.1	down	down	correct
508906.BSE	Everest Industries Limited	20230517	834.8	839.95	819.25	821.95	1249	821.95	down	down	correct
508918.BSE	Greycells Education Limited	20230517	29	29	29	29	3035	29
508941.BSE	Panasonic Carbon India Co. Limited	20230517	365.05	370	363.15	369.15	2304	369.15	up	up	correct
508954.BSE	Finkurve Financial Services Limited	20230517	91.89	91.89	88	88	1600	88	down	up	incorrect
508969.BSE	Sulabh Engineers & Services Limited	20230517	3.52	3.57	3.45	3.48	26047	3.48	down	down	correct
508989.BSE	Navneet Education Limited	20230517	113.85	117.7	111.2	113.6	57350	113.6	down	up	incorrect
508996.BSE	Satra Properties (India) Limited	20230517	0.72	0.72	0.7	0.72	16539	0.72
509009.BSE	Ausom Enterprise Limited	20230517	59.85	62.7	59.75	60.09	1583	60.09	up	up	correct
509040.BSE	Netlink Solutions (India) Limited	20230517	102	102.01	96.68	100.54	16801	100.54	down	down	correct
509048.BSE	Lancor Holdings Limited	20230517	34.4	37.2	32.7	36.13	66023	36.13	up	up	correct
509053.BSE	Banas Finance Limited	20230517	14.76	15.49	14.76	15.43	92964	15.43	up	up	correct
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230517	17.1	17.4	16.6	17.14	409	17.14	up	up	correct
509077.BSE	Pressman Advertising Limited	20230517	85.9	86	84.15	85.01	2651	85.01	down	up	incorrect
509079.BSE	Gufic Biosciences Limited	20230517	204	212.3	204	208.9	10770	208.9	up	up	correct
509152.BSE	GRP Limited	20230517	3320	3500	3320	3411	41	3411	up	up	correct
509162.BSE	Indag Rubber Limited	20230517	147	150.45	142	148.95	15656	148.95	up	up	correct
509196.BSE	M M Rubber Company Limited	20230517	135	138.95	129.2	135.5	14947	135.5	up	up	correct
509220.BSE	PTL Enterprises Limited	20230517	32.8	32.8	32.65	32.68	5972	32.68	down	down	correct
509243.BSE	TVS Srichakra Limited	20230517	2933.55	3015	2932.05	2985.05	1417	2985.05	up	down	incorrect
509438.BSE	Benares Hotels Limited	20230517	3850	3850	3686	3743.2	204	3743.2	down	down	correct
509449.BSE	Bhagawati Oxygen Limited	20230517	41.45	41.45	41.43	41.44	59	41.44	down	down	correct
509470.BSE	Bombay Oxygen Investments Limited	20230517	10708	11000	10708	11000	12	11000	up	up	correct
509472.BSE	Cravatex Limited	20230517	305.05	305.05	300	300.1	410	300.1	down	down	correct
509480.BSE	Berger Paints India Limited	20230517	610.5	624	610.45	620	26676	620	up	up	correct
509486.BSE	Caprihans India Limited	20230517	109.35	112	107.3	107.4	1639	107.4	down	down	correct
509488.BSE	Graphite India Limited	20230517	338.3	344.4	336.25	342.25	56614	342.25	up	up	correct
509525.BSE	Empire Industries Limited	20230517	711	716	700	705	917	705	down	down	correct
AMAL.BSE	Amal Ltd	20230517	246.1	247.3	240.05	241.5	1069	241.5	down	down	correct
509546.BSE	Graviss Hospitality Limited	20230517	33.5	33.5	31.3	31.84	14188	31.84	down	down	correct
509557.BSE	Garware Technical Fibres Limited	20230517	3043.95	3044	2971.4	2985.05	1255	2985.05	down	down	correct
509563.BSE	Garware Marine Industries Limited	20230517	9.7	9.7	9.26	9.5	5989	9.5	down	down	correct
509567.BSE	Goa Carbon Limited	20230517	480	493.9	480	483.2	25499	483.2	up	up	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230517	373	373	373	373	10	373
509631.BSE	HEG Limited	20230517	1214.5	1238.35	1213.7	1223.35	24211	1223.35	up	up	correct
509635.BSE	Hindustan Composites Limited	20230517	298.95	305.4	295.05	297.3	494	297.3	down	down	correct
509709.BSE	International Conveyors Limited	20230517	56.52	57.5	53.09	53.49	10738	53.49	down	down	correct
509715.BSE	Jay Shree Tea & Industries Limited	20230517	88.5	89.2	88	89.14	1366	89.14	up	up	correct
509820.BSE	Huhtamaki India Limited	20230517	231.55	241.95	228.55	239.7	71838	239.7	up	down	incorrect
509835.BSE	Premier Synthetics Limited	20230517	12.78	13	12.78	13	1760	13	up	down	incorrect
509895.BSE	Hindoostan Mills Limited	20230517	203	213.8	203	210.8	51	210.8	up	up	correct
509930.BSE	The Supreme Industries Limited	20230517	2785.6	2808	2767.25	2798.85	2100	2798.85	up	up	correct
509966.BSE	VST Industries Limited	20230517	3300.65	3305.6	3269.1	3272.5	84	3272.5	down	down	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20230517	5.18	5.18	5.01	5.07	52609	5.07	down	up	incorrect
511012.BSE	Yamini Investments Company Limited	20230517	0.69	0.69	0.65	0.67	377298	0.67	down	down	correct
511066.BSE	Sakthi Finance Limited	20230517	30.95	31	30.05	30.05	856	30.05	down	up	incorrect
511076.BSE	Sat Industries Limited	20230517	71.95	76.31	71.94	75.13	108654	75.13	up	down	incorrect
511108.BSE	Shiva Texyarn Limited	20230517	119.5	119.55	117.95	118.75	160	118.75	down	down	correct
511116.BSE	Quadrant Televentures Limited	20230517	0.97	0.98	0.95	0.96	190404	0.96	down	down	correct
511131.BSE	Kamanwala Housing Construction Limited	20230517	8.93	8.93	8.8	8.8	1715	8.8	down	down	correct
511147.BSE	Wall Street Finance Limited	20230517	34	34	31.5	32.96	1139	32.96	down	up	incorrect
511196.BSE	Can Fin Homes Limited	20230517	660	673.2	649.55	670.6	12729	670.6	up	down	incorrect
511355.BSE	India Cements Capital Limited	20230517	9.84	9.84	7.56	9.01	2406	9.01	down	down	correct
511359.BSE	Ad-Manum Finance Limited	20230517	51.98	51.98	51.87	51.87	2	51.87	down	down	correct
511377.BSE	Mehta Integrated Finance Limited	20230517	16.32	17.17	16.32	17.17	108	17.17	up	up	correct
511389.BSE	Videocon Industries Limited	20230517	7.25	7.25	7.25	7.25	0	7.25
511391.BSE	Inter Globe Finance Limited	20230517	21.06	21.06	21.06	21.06	1012	21.06
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230517	21.01	23.49	21.01	23.49	21	23.49	up	up	correct
511413.BSE	Crest Ventures Limited	20230517	174.8	178.85	174.8	178.85	779	178.85	up	up	correct
511431.BSE	Vakrangee Limited	20230517	17.7	17.89	17.31	17.43	1591486	17.43	down	down	correct
511441.BSE	Gujarat Credit Corporation Limited	20230517	22.59	22.99	21.51	22.5	302	22.5	down	down	correct
511451.BSE	Dharani Finance Limited	20230517	7.2	7.2	6.85	6.85	2281	6.85	down	down	correct
511463.BSE	Alexander Stamps and Coin Limited	20230517	17.24	17.24	16.27	16.6	16331	16.6	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230517	26.6	26.6	25.89	26.43	9978	26.43	down	down	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230517	25.01	26.3	25.01	25.51	1232	25.51	up	up	correct
511505.BSE	Capital Trust Limited	20230517	69	69	68.31	68.31	16	68.31	down	down	correct
511509.BSE	Vivo Bio Tech Limited	20230517	23.74	23.74	22	23.03	2065	23.03	down	down	correct
511523.BSE	Veerhealth Care Limited	20230517	20.75	21.25	20.75	21.25	3213	21.25	up	up	correct
511525.BSE	Pan India Corporation Limited	20230517	1.84	1.93	1.84	1.87	75215	1.87	up	up	correct
511533.BSE	Sahara Housingfina Corporation Limited	20230517	47.55	47.7	45.34	46.53	359	46.53	down	down	correct
511543.BSE	GSB Finance Limited	20230517	11.54	11.54	11.54	11.54	2	11.54
511549.BSE	Morarka Finance Limited	20230517	119.15	119.35	116.8	117.95	360	117.95	down	up	incorrect
511551.BSE	Monarch Networth Capital Limited	20230517	203.9	206.65	200	201.85	610	201.85	down	down	correct
511557.BSE	Pro Fin Capital Services Ltd	20230517	1.24	1.24	1.18	1.19	309277	1.19	down	down	correct
511559.BSE	Times Guaranty Limited	20230517	56.5	57	56.15	56.45	448	56.45	down	down	correct
511571.BSE	Som Datt Finance Corporation Limited	20230517	175.8	179.1	172	179.1	20597	179.1	up	up	correct
511593.BSE	Libord Finance Limited	20230517	6.5	6.82	6.5	6.8	72	6.8	up	up	correct
511601.BSE	Yash Management & Satellite Ltd	20230517	17.28	17.28	16.37	17.15	1841	17.15	down	down	correct
511605.BSE	Arihant Capital Markets Limited	20230517	38	38.71	37.55	38.24	4313	38.24	up	up	correct
511609.BSE	ISL Consulting Limited	20230517	24.99	25.5	22.8	24.68	10389	24.68	down	down	correct
511611.BSE	DCM Financial Services Limited	20230517	4.61	4.85	4.52	4.67	22803	4.67	up	up	correct
511628.BSE	IM+ Capitals Limited	20230517	448.95	453.9	425.1	425.9	2905	425.9	down	down	correct
511658.BSE	Nettlinx Limited	20230517	96.05	99.55	91.05	99.15	10066	99.15	up	up	correct
511672.BSE	Scan Steels Limited	20230517	31.84	31.84	31	31.09	6447	31.09	down	down	correct
511676.BSE	GIC Housing Finance Limited	20230517	185.2	185.9	178.2	179.1	50757	179.1	down	down	correct
511714.BSE	Nimbus Projects Limited	20230517	41.49	41.49	41.49	41.49	0	41.49
511724.BSE	Baid Leasing and Finance Co. Ltd	20230517	36.06	39.5	34.05	39.5	114775	39.5	up	up	correct
511726.BSE	Vipul Limited	20230517	16.1	16.83	16.1	16.5	4124	16.5	up	up	correct
511728.BSE	K Z Leasing and Finance Limited	20230517	15.3	16.1	15.3	16.1	185	16.1	up	up	correct
511736.BSE	Ushdev International Limited	20230517	1.14	1.15	1.09	1.11	103203	1.11	down	up	incorrect
511742.BSE	Ugro Capital Limited	20230517	194.75	195.5	186.7	189.1	47183	189.1	down	down	correct
511754.BSE	Shalibhadra Finance Limited	20230517	143.9	143.9	138	138.95	132	138.95	down	down	correct
511758.BSE	Mansi Finance (Chennai) Limited	20230517	43.5	43.5	43.49	43.49	6	43.49	down	down	correct
511764.BSE	Upasana Finance Limited	20230517	30.21	32.15	30.21	31.9	5528	31.9	up	up	correct
511766.BSE	Muthoot Capital Services Limited	20230517	326.25	328.15	319.6	323.65	367	323.65	down	down	correct
511768.BSE	Master Trust Limited	20230517	135	141.65	133	137	3549	137	up	up	correct
512018.BSE	Cni Research Limited	20230517	2.55	2.55	2.4	2.45	86565	2.45	down	down	correct
512020.BSE	Saraswati Commercial (India) Limited	20230517	2625.4	2684.8	2561.3	2629.25	38	2629.25	up	up	correct
512048.BSE	Luharuka Media & Infra Limited	20230517	3.75	3.75	3.52	3.55	167172	3.55	down	down	correct
512068.BSE	Deccan Gold Mines Limited	20230517	44.7	47	44	44.5	107182	44.5	down	down	correct
512093.BSE	Cranes Software International Limited	20230517	2.65	2.65	2.5	2.63	23201	2.63	down	down	correct
512175.BSE	Vama Industries Limited	20230517	4.8	4.96	4.65	4.76	40926	4.76	down	down	correct
512179.BSE	Sunteck Realty Limited	20230517	308	308.5	296.8	300	9097	300	down	up	incorrect
512247.BSE	Ashirwad Capital Limited	20230517	5.55	5.55	5.24	5.37	51358	5.37	down	down	correct
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230517	2.62	2.62	2.51	2.53	69675	2.53	down	down	correct
512267.BSE	Media Matrix Worldwide Limited	20230517	11.86	12.24	11.86	12.14	70412	12.14	up	down	incorrect
512279.BSE	N2N Technologies Limited	20230517	13.4	13.4	13.4	13.4	0	13.4
512289.BSE	Shirpur Gold Refinery Limited	20230517	5.02	5.02	5.02	5.02	0	5.02
512296.BSE	Bhagyanagar India Limited	20230517	51.99	51.99	48.61	48.8	1275	48.8	down	down	correct
512379.BSE	Cressanda Solutions Limited	20230517	26.6	27	25.96	26.66	315591	26.66	up	up	correct
512393.BSE	Shardul Securities Limited	20230517	93.25	93.25	93.25	93.25	210	93.25
512437.BSE	Apollo Finvest (India) Limited	20230517	589.7	589.7	555.2	570	524	570	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230517	611	619.5	601	605.4	1425	605.4	down	up	incorrect
512455.BSE	Lloyds Metals and Energy Limited	20230517	333.95	336.5	327.1	331.1	132024	331.1	down	down	correct
512463.BSE	Shree Global Tradefin Limited	20230517	8.6	8.65	8.1	8.6	919730	8.6
512477.BSE	Betex India Limited	20230517	61.35	64.4	60.2	61.67	1216	61.67	up	up	correct
512493.BSE	Garnet International Limited	20230517	59.38	59.38	56.01	58.09	7172	58.09	down	down	correct
512499.BSE	Shalimar Productions Limited	20230517	0.49	0.49	0.49	0.49	139625	0.49
512519.BSE	Donear Industries Limited	20230517	99.8	101.5	97.9	99.85	21557	99.85	up	up	correct
512527.BSE	Super Sales India Limited	20230517	815.55	828.9	813.05	815.25	587	815.25	down	down	correct
512529.BSE	Sequent Scientific Limited	20230517	79	80.74	77.74	79.3	125135	79.3	up	down	incorrect
512531.BSE	The State Trading Corporation of India Ltd	20230517	75.4	75.43	75	75	759	75	down	up	incorrect
512553.BSE	Zenith Exports Limited	20230517	88.15	88.15	83	87.98	184	87.98	down	down	correct
512573.BSE	Avanti Feeds Limited	20230517	370.05	372.3	366.85	368	3516	368	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230517	34	34.89	33.21	34.88	5537	34.88	up	down	incorrect
512608.BSE	Bhandari Hosiery Exports Limited	20230517	4.9	4.96	4.8	4.86	36100	4.86	down	down	correct
512618.BSE	RLF Limited	20230517	6.6	6.98	6.32	6.93	1367	6.93	up	up	correct
512626.BSE	Orbit Exports Limited	20230517	145	148.2	143.9	148.2	973	148.2	up	down	incorrect
512634.BSE	Savera Industries Limited	20230517	62	63.61	62	63.45	48	63.45	up	up	correct
513005.BSE	VBC Ferro Alloys Limited	20230517	38.25	38.25	36.07	36.07	303	36.07	down	down	correct
513023.BSE	Nava Bharat Ventures Limited	20230517	234.6	238.05	233.8	237	9452	237	up	up	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230517	40	40	38	39.81	1210	39.81	down	down	correct
513059.BSE	G.S. Auto International Limited	20230517	15.3	16.24	15.3	16.24	2180	16.24	up	up	correct
513063.BSE	Trans Freight Containers Limited	20230517	16.9	17.7	16.06	17.7	920	17.7	up	up	correct
513097.BSE	Shivalik Bimetal Controls Limited	20230517	539.75	549.1	527.8	541.35	15100	541.35	up	up	correct
513119.BSE	ABC Gas (International) Limited	20230517	39.75	41.3	38.01	39.64	1832	39.64	down	up	incorrect
513121.BSE	Oricon Enterprises Limited	20230517	20.97	21.25	20.61	20.83	13734	20.83	down	down	correct
513252.BSE	Jay Ushin Limited	20230517	605	605	584.3	603.95	176	603.95	down	down	correct
513349.BSE	Ajmera Realty & Infra India Limited	20230517	313	314.05	305.95	311.2	3162	311.2	down	down	correct
513353.BSE	Cochin Minerals and Rutile Limited	20230517	305	313.9	300.3	304.95	17176	304.95	down	down	correct
513361.BSE	India Steel Works Limited	20230517	1.57	1.58	1.47	1.52	47683	1.52	down	down	correct
513369.BSE	Rajkumar Forge Limited	20230517	39	43.09	38.41	39.33	563	39.33	up	up	correct
513375.BSE	Carborundum Universal Limited	20230517	1139.9	1172	1139.9	1167.2	4194	1167.2	up	up	correct
513377.BSE	MMTC Limited	20230517	30.11	30.55	30.01	30.09	118222	30.09	down	up	incorrect
514045.BSE	BSL Limited	20230517	205	205	187.75	188.1	1776	188.1	down	up	incorrect
513401.BSE	Ashiana Ispat Limited	20230517	34.5	36.9	34.5	35.11	3214	35.11	up	up	correct
513418.BSE	Smiths & Founders (India) Limited	20230517	3.44	3.58	3.38	3.46	15738	3.46	up	up	correct
513434.BSE	Tata Metaliks Limited	20230517	752.65	768.15	752.6	759.75	9399	759.75	up	up	correct
513456.BSE	Kanishk Steel Industries Limited	20230517	25	25.97	24.26	24.57	8656	24.57	down	down	correct
513472.BSE	Simplex Castings Limited	20230517	40.78	40.89	39.01	40.89	27361	40.89	up	up	correct
513488.BSE	Shree Steel Wire Ropes Limited	20230517	30.1	36.32	29.3	36.32	46743	36.32	up	up	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20230517	67.45	67.9	64.1	66.9	564	66.9	down	down	correct
513509.BSE	Kalyani Forge Limited	20230517	257.8	257.8	257.8	257.8	71	257.8
513511.BSE	Panchmahal Steel Limited	20230517	137	141.95	137	138	1644	138	up	up	correct
513513.BSE	Aditya Ispat Limited	20230517	9.89	9.89	9.31	9.58	2166	9.58	down	down	correct
513515.BSE	S.R. Industries Limited	20230517	1.8	1.82	1.66	1.79	5626	1.79	down	down	correct
513517.BSE	Steelcast Limited	20230517	511.6	517.95	507.25	511.3	554	511.3	down	down	correct
513519.BSE	Pitti Engineering Limited	20230517	353.75	358.4	350.7	351.1	25359	351.1	down	down	correct
513528.BSE	Glittek Granites Limited	20230517	2.9	2.9	2.76	2.76	636	2.76	down	down	correct
513532.BSE	Pradeep Metals Limited	20230517	168.95	178.4	162.25	177.35	39795	177.35	up	down	incorrect
513536.BSE	Gujarat Natural Resources Limited	20230517	14.5	14.7	14.3	14.33	5918	14.33	down	down	correct
513548.BSE	Sharda Ispat Limited	20230517	62	65.1	62	65.1	10	65.1	up	up	correct
513554.BSE	Mahamaya Steel Industries Limited	20230517	66	66.55	64.5	65.47	1404	65.47	down	down	correct
513642.BSE	Axel Polymers Limited	20230517	40.81	42.05	40.81	42.05	70	42.05	up	down	incorrect
513683.BSE	NLC India Limited	20230517	85.2	87.51	85.08	85.32	103202	85.32	up	up	correct
513687.BSE	Spectra Industries Limited	20230517	4.7	4.7	4.7	4.7	150	4.7
513691.BSE	JMT Auto Limited	20230517	1.35	1.35	1.35	1.35	0	1.35
513693.BSE	K I C Metaliks Limited	20230517	40	40.7	38.82	40.39	5038	40.39	up	up	correct
513699.BSE	Solid Stone Company Limited	20230517	27.52	29.29	26.55	27.54	701	27.54	up	up	correct
513709.BSE	Shilp Gravures Limited	20230517	95.01	97.66	95.01	97.38	2399	97.38	up	up	correct
513713.BSE	White Organic Agro Limited	20230517	7.58	7.66	7.45	7.5	63681	7.5	down	down	correct
514010.BSE	Himachal Fibres Limited	20230517	5.38	5.38	5.2	5.32	2115	5.32	down	down	correct
514030.BSE	Deepak Spinners Limited	20230517	246.1	256.9	246.1	249.7	12831	249.7	up	up	correct
514036.BSE	Loyal Textile Mills Limited	20230517	667.2	679.9	646	652.8	59	652.8	down	down	correct
514043.BSE	Himatsingka Seide Limited	20230517	87.58	88.83	86.49	87.55	37776	87.55	down	up	incorrect
514087.BSE	PBM Polytex Limited	20230517	85.51	88.35	85.5	85.55	2075	85.55	up	up	correct
514138.BSE	Suryalata Spinning Mills Limited	20230517	1594.25	1594.25	1442.45	1442.45	39302	1442.45	down	down	correct
514142.BSE	T.T. Limited	20230517	72.65	78.85	70.65	76.7	755	76.7	up	up	correct
514162.BSE	Welspun India Limited	20230517	92.01	94.36	91.55	92.92	58217	92.92	up	up	correct
514165.BSE	Indian Acrylics Limited	20230517	13.8	13.88	13.15	13.31	639456	13.31	down	up	incorrect
514171.BSE	Ceeta Industries Ltd	20230517	18.53	18.53	18.53	18.53	293	18.53
514175.BSE	Vardhman Polytex Limited	20230517	37.1	37.85	37.1	37.78	8349	37.78	up	up	correct
514211.BSE	Sumeet Industries Limited	20230517	3.22	3.22	3.22	3.22	0	3.22
514215.BSE	Binny Limited	20230517	287	289.45	280	283.3	6716	283.3	down	down	correct
514266.BSE	Zenith Fibres Limited	20230517	66.5	66.55	64.9	65.66	1990	65.66	down	down	correct
514272.BSE	Bhilwara Spinners Limited	20230517	38.02	38.02	38.02	38.02	22	38.02
514300.BSE	Pioneer Embroideries Limited	20230517	36.3	36.3	36	36	207	36	down	down	correct
514302.BSE	Vippy Spinpro Limited	20230517	173.4	176.3	171.3	172.45	1062	172.45	down	up	incorrect
514322.BSE	Kamadgiri Fashion Limited	20230517	79.38	79.38	75.6	75.6	46	75.6	down	down	correct
514330.BSE	One Global Service Provider Limited	20230517	29.01	29.01	29.01	29.01	41	29.01
514332.BSE	Neo Infracon Limited	20230517	9.77	9.77	9.77	9.77	11936	9.77
514412.BSE	Sarup Industries Limited	20230517	27.9	27.9	25.4	27.8	3018	27.8	down	down	correct
514418.BSE	Mangalam Organics Limited	20230517	451.1	469	451.1	464.1	460	464.1	up	up	correct
514428.BSE	Hindustan Adhesives Limited	20230517	220.45	220.45	210.1	216.35	3700	216.35	down	down	correct
514442.BSE	Sri KPR Industries Limited	20230517	18.4	19.39	18.05	18.34	8455	18.34	down	down	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20230517	1588	1598	1508.05	1552.2	29361	1552.2	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20230517	255	255.05	251	251.7	40690	251.7	down	down	correct
514470.BSE	Winsome Textile Industries Limited	20230517	56	57.24	55.5	55.59	3127	55.59	down	up	incorrect
515030.BSE	Asahi India Glass Limited	20230517	473	477.7	462.25	467.35	6420	467.35	down	down	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230517	92.28	92.68	90.7	92.25	50454	92.25	down	down	correct
515055.BSE	Anant Raj Limited	20230517	142.05	148.15	142.05	145.85	64404	145.85	up	up	correct
515059.BSE	Madhusudan Industries Limited	20230517	25.2	25.2	23.7	24	6111	24	down	up	incorrect
515127.BSE	Ramasigns Industries Limited	20230517	3.05	3.24	2.96	3.1	53812	3.1	up	down	incorrect
515147.BSE	Haldyn Glass Limited	20230517	79.8	80.5	77.75	78.66	68188	78.66	down	down	correct
516003.BSE	Duroply Industries Limited	20230517	152	152	147	148	1302	148	down	down	correct
516016.BSE	Shreyans Industries Limited	20230517	211.05	218	211.05	214.15	67982	214.15	up	up	correct
516020.BSE	Agio Paper & Industries Limited	20230517	3.78	3.78	3.78	3.78	90	3.78
516022.BSE	Star Paper Mills Limited	20230517	170.35	176.65	170.35	175.6	8493	175.6	up	up	correct
516062.BSE	National Plywood Industries Limited	20230517	4.99	4.99	4.9	4.9	101	4.9	down	down	correct
516064.BSE	Arrow Greentech Limited	20230517	276.75	280	268.05	269.45	5261	269.45	down	down	correct
516072.BSE	Vishnu Chemicals Limited	20230517	308.05	308.05	301.4	304.3	2890	304.3	down	down	correct
516082.BSE	N R Agarwal Industries Limited	20230517	267.2	270	262.25	264.15	2608	264.15	down	down	correct
516096.BSE	Sangal Papers Limited	20230517	145	146.65	135.5	146.65	553	146.65	up	up	correct
516106.BSE	Shree Karthik Papers Limited	20230517	6.99	6.99	6.61	6.62	61	6.62	down	up	incorrect
516108.BSE	The South India Paper Mills Limited	20230517	117.65	121.85	117	120.4	9902	120.4	up	up	correct
516110.BSE	Scandent Imaging Limited	20230517	11.16	11.29	11.05	11.09	40158	11.09	down	down	correct
517015.BSE	Vindhya Telelinks Limited	20230517	2105	2132.85	2091.95	2118.4	2716	2118.4	up	up	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20230517	395.8	400	384	394.15	2235	394.15	down	down	correct
517041.BSE	Ador Welding Limited	20230517	1193.9	1193.9	1154	1167.1	9554	1167.1	down	down	correct
517044.BSE	International Data Management Limited	20230517	16.3	17.3	16.3	17.25	24	17.25	up	down	incorrect
ACE.BSE	Action Construction Equipment Limited	20230517	459.35	462.35	444.8	449.15	78721	449.15	down	down	correct
517059.BSE	Salzer Electronics Limited	20230517	333.55	345	325.45	329.25	22726	329.25	down	down	correct
517063.BSE	Jetking Infotrain Limited	20230517	42.29	42.29	41	41.5	1511	41.5	down	down	correct
517096.BSE	Aplab Limited	20230517	31.5	31.5	28.51	31.5	8469	31.5
517119.BSE	PCS Technology Limited	20230517	13.6	14.69	13.6	14.42	2164	14.42	up	up	correct
517166.BSE	SPEL Semiconductor Limited	20230517	43.47	43.47	42	42.67	18289	42.67	down	down	correct
517168.BSE	Subros Limited	20230517	317.95	321.25	315.3	315.3	301	315.3	down	down	correct
517201.BSE	Switching Technologies Gunther Limited	20230517	29.92	29.93	27.25	27.25	3	27.25	down	down	correct
517206.BSE	Lumax Industries Limited	20230517	1948.05	2040.4	1948.05	2031.4	1457	2031.4	up	up	correct
517236.BSE	Calcom Vision Limited	20230517	173	177.3	167.85	176.2	8545	176.2	up	up	correct
517238.BSE	Dynavision Limited	20230517	166.75	166.75	151.05	164.75	509	164.75	down	down	correct
517246.BSE	BCC Fuba India Limited	20230517	24.85	24.85	24.85	24.85	7527	24.85
517258.BSE	Precision Electronics Limited	20230517	33	34.65	31.35	34.6	814	34.6	up	up	correct
517264.BSE	Fine-Line Circuits Limited	20230517	52	52.55	51.62	52.55	339	52.55	up	up	correct
517300.BSE	Gujarat Industries Power Company Limited	20230517	97.21	101.4	95.5	99.88	139612	99.88	up	up	correct
517334.BSE	Motherson Sumi Systems Limited	20230517	78.58	78.8	76.82	77.98	649039	77.98	down	down	correct
517344.BSE	Mindteck (India) Limited	20230517	120.05	121.8	119.75	120.45	1561	120.45	up	up	correct
517354.BSE	Havells India Limited	20230517	1285.05	1290.95	1263.15	1269.3	8248	1269.3	down	down	correct
517356.BSE	ACI Infocom Limited	20230517	0.85	0.87	0.82	0.86	229812	0.86	up	up	correct
517370.BSE	Incap Limited	20230517	37.49	37.49	35.03	37.35	12	37.35	down	up	incorrect
517372.BSE	Gujarat Intrux Limited	20230517	165.9	169.8	158	166.65	4315	166.65	up	up	correct
517399.BSE	VXL Instruments Limited	20230517	10	10.5	9.5	10.4	1490	10.4	up	up	correct
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230517	7.15	7.29	7	7.12	22104	7.12	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20230517	250.9	256	241	243.95	12121	243.95	down	down	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230517	1056.05	1064.05	1054.25	1058.75	121	1058.75	up	up	correct
517429.BSE	Athena Global Technologies Limited	20230517	60	60	56.2	58.49	1843	58.49	down	down	correct
517437.BSE	Dutron Polymers Limited	20230517	131.05	131.1	131.05	131.1	105	131.1	up	up	correct
517447.BSE	R S Software (India) Limited	20230517	34	34.89	33.11	33.55	11336	33.55	down	down	correct
517449.BSE	Magna Electro Castings Limited	20230517	354	362.9	342.5	350.45	819	350.45	down	down	correct
517467.BSE	Marsons Limited	20230517	6.9	7.27	6.76	6.82	28649	6.82	down	down	correct
517477.BSE	Elnet Technologies Limited	20230517	183.5	183.5	177.55	181.3	862	181.3	down	up	incorrect
517494.BSE	Accel Limited	20230517	13.44	13.44	13.1	13.16	8498	13.16	down	up	incorrect
517498.BSE	Websol Energy System Limited	20230517	97.99	97.99	91.66	92.94	59108	92.94	down	down	correct
517500.BSE	Roto Pumps Limited	20230517	656.9	660	642	648.6	9040	648.6	down	down	correct
517506.BSE	TTK Prestige Limited	20230517	725	731.9	709.7	715.55	2345	715.55	down	down	correct
517522.BSE	Rajratan Global Wire Limited	20230517	772.6	779.8	770.85	772.7	5706	772.7	up	up	correct
517536.BSE	Onward Technologies Limited	20230517	397	404.65	386.3	391.75	5139	391.75	down	down	correct
517544.BSE	Centum Electronics Limited	20230517	775.75	803.55	768.5	788.55	4122	788.55	up	up	correct
517546.BSE	Alfa Transformers Limited	20230517	28.4	28.4	28.4	28.4	16898	28.4
517554.BSE	NHC Foods Limited	20230517	43.73	44	42.11	43.1	49930	43.1	down	down	correct
517569.BSE	KEI Industries Limited	20230517	2037.95	2037.95	1966.2	1971.95	9315	1971.95	down	down	correct
517571.BSE	IMP Powers Limited	20230517	3.22	3.22	3.22	3.22	0	3.22
518011.BSE	Keerthi Industries Limited	20230517	132.15	138.3	132	132.55	1743	132.55	up	up	correct
518075.BSE	Suraj Products Limited	20230517	137	137	133.5	136	1099	136	down	up	incorrect
518091.BSE	Anjani Portland Cement Limited	20230517	180.1	181	177	178.15	1958	178.15	down	down	correct
519003.BSE	Modi Naturals Limited	20230517	232.15	237.85	232.15	233.7	3783	233.7	up	up	correct
519091.BSE	Tasty Bite Eatables Limited	20230517	10600.1	10700	10361.05	10472.15	356	10472.15	down	up	incorrect
519097.BSE	Ritesh International Ltd	20230517	57.5	57.55	52.75	55.05	3330	55.05	down	down	correct
519105.BSE	AVT Natural Products Limited	20230517	91.23	93.2	91.1	92.2	4077	92.2	up	up	correct
519126.BSE	Hindustan Foods Limited	20230517	585.05	592.4	579	581.25	5095	581.25	down	up	incorrect
519152.BSE	Vadilal Enterprises Limited	20230517	3461	3798	3461	3751	103	3751	up	up	correct
519216.BSE	Ajanta Soya Limited	20230517	30.15	30.15	29.4	30	44175	30	down	down	correct
519230.BSE	Richirich Inventures Limited	20230517	4.27	4.45	4.07	4.07	4785	4.07	down	down	correct
519262.BSE	Prima Agro Limited	20230517	23.5	24.68	23.5	24.49	107	24.49	up	up	correct
519285.BSE	Tarai Foods Limited	20230517	5.45	5.55	5.11	5.5	2003	5.5	up	up	correct
519287.BSE	Modern Dairies Limited	20230517	25.1	26.5	24.3	24.79	33379	24.79	down	up	incorrect
519295.BSE	Bambino Agro Industries Limited	20230517	315	323.9	307	320.9	262	320.9	up	down	incorrect
519307.BSE	Vikas WSP Limited	20230517	1.33	1.33	1.27	1.32	92199	1.32	down	down	correct
519359.BSE	Poona Dal and Oil Industries Limited	20230517	54.99	54.99	52.5	52.56	818	52.56	down	down	correct
519383.BSE	Anik Industries Limited	20230517	32	32.2	31.5	32.2	1724	32.2	up	up	correct
519397.BSE	Sharat Industries Limited	20230517	58.55	60.37	58.55	59.89	6203	59.89	up	up	correct
519421.BSE	KSE Limited	20230517	1687.2	1710	1680	1707.9	153	1707.9	up	up	correct
519455.BSE	Narbada Gems and Jewellery Limited	20230517	64.77	64.77	60	60.06	1228	60.06	down	up	incorrect
519457.BSE	Virat Crane Industries Limited	20230517	31.47	32.6	30.39	30.65	6872	30.65	down	down	correct
519475.BSE	Chordia Food Products Limited	20230517	82	82	77.01	77.53	80	77.53	down	down	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230517	40.45	42.8	40.45	42.5	711	42.5	up	up	correct
519494.BSE	N.K Industries Limited	20230517	42	43.65	40	41.55	388	41.55	down	down	correct
519532.BSE	Asian Tea and Exports Ltd	20230517	12.3	12.3	11.81	12.22	8133	12.22	down	down	correct
519552.BSE	Heritage Foods Limited	20230517	190.35	197.7	189.2	195.1	42528	195.1	up	up	correct
519566.BSE	Simran Farms Limited	20230517	108	111.7	105.5	106.05	4101	106.05	down	up	incorrect
519600.BSE	CCL Products (India) Limited	20230517	613.35	626.45	593.6	606.15	56429	606.15	down	down	correct
519612.BSE	Mahaan Foods Limited	20230517	25	26.8	24.7	25	1274	25
520021.BSE	Omax Autos Limited	20230517	57	57.8	56.1	56.7	5936	56.7	down	down	correct
520051.BSE	Jamna Auto Industries Limited	20230517	103.25	103.95	101.35	102.7	12910	102.7	down	down	correct
520059.BSE	Munjal Auto Industries Limited	20230517	45.28	45.29	44.51	44.62	13714	44.62	down	up	incorrect
520073.BSE	RACL Geartech Limited	20230517	1000.15	1007	985	1000	7059	1000	down	up	incorrect
520075.BSE	Samkrg Pistons and Rings Limited	20230517	140.7	141.95	139	139.75	3883	139.75	down	down	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20230517	2361.05	2384.95	2329.2	2348.85	1648	2348.85	down	down	correct
520113.BSE	Vesuvius India Limited	20230517	2265.05	2436.1	2265.05	2384.9	9925	2384.9	up	up	correct
520119.BSE	Automotive Stampings and Assemblies Limited	20230517	327.7	331.1	323.8	326.75	393	326.75	down	down	correct
520123.BSE	ABC India Limited	20230517	71	71.01	69	69.99	92	69.99	down	down	correct
520127.BSE	Balurghat Technologies Limited	20230517	11.96	12.25	11.5	12.24	664	12.24	up	up	correct
520141.BSE	Sibar Auto Parts Limited	20230517	8.79	9.19	8.1	8.79	5210	8.79
521016.BSE	Indo Count Industries Limited	20230517	165.05	169	162.7	167.85	53667	167.85	up	up	correct
521034.BSE	Soma Textiles & Industries Limited	20230517	24.9	25.03	24.25	25.03	41532	25.03	up	up	correct
521054.BSE	Kakatiya Textiles Limited	20230517	38.86	40.87	38.86	38.86	4950	38.86
521080.BSE	Pasari Spinning Mills Limited	20230517	8.29	8.29	7.5	7.5	1688	7.5	down	down	correct
521097.BSE	Amarjothi Spinning Mills Limited	20230517	177.9	177.9	174	174.25	188	174.25	down	down	correct
521113.BSE	Suditi Industries Limited	20230517	20.92	20.92	18	18.33	9273	18.33	down	down	correct
521141.BSE	Aditya Spinners Limited	20230517	19.6	20.36	19.19	20.36	1758	20.36	up	up	correct
522001.BSE	Cranex Limited	20230517	35	35	33.02	33.87	1060	33.87	down	down	correct
521149.BSE	Prime Urban Development India Limited	20230517	6.65	6.65	6.65	6.65	500	6.65
521151.BSE	Dhanlaxmi Fabrics Limited	20230517	38.25	39.85	38.25	39.55	1041	39.55	up	up	correct
521163.BSE	Zodiac Clothing Company Limited	20230517	97.9	99.85	95.8	95.8	1149	95.8	down	down	correct
521167.BSE	Maxgrow India Limited	20230517	1.22	1.22	1.22	1.22	0	1.22
521206.BSE	Samtex Fashions Limited	20230517	1.98	2.12	1.92	1.96	34939	1.96	down	up	incorrect
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230517	72.35	74.75	72.35	74.75	89	74.75	up	down	incorrect
521226.BSE	Uniroyal Industries Limited	20230517	14	14	13.34	13.98	156	13.98	down	down	correct
521228.BSE	Tatia Global Vennture Limited	20230517	1.16	1.18	1.15	1.15	25067	1.15	down	down	correct
521234.BSE	Sri Nachammai Cotton Mills Limited	20230517	37	37	34.35	36.99	2646	36.99	down	up	incorrect
521240.BSE	Sambandam Spinning Mills Limited	20230517	140	140	136.6	138.9	4245	138.9	down	down	correct
522004.BSE	Batliboi Limited	20230517	90.52	95.04	86.1	93.37	73896	93.37	up	up	correct
522005.BSE	Austin Engineering Company Limited	20230517	182	193.3	181	189.25	35615	189.25	up	down	incorrect
522014.BSE	United Drilling Tools Limited	20230517	223.7	225.5	218.15	220.3	1686	220.3	down	down	correct
522017.BSE	Fluidomat Limited	20230517	234.75	239.35	230	235.5	4241	235.5	up	up	correct
522034.BSE	Shanthi Gears Limited	20230517	413.35	426.7	413.35	420.45	23348	420.45	up	up	correct
522064.BSE	Honda India Power Products Limited	20230517	2315.9	2355	2315.9	2344.35	1017	2344.35	up	up	correct
522073.BSE	The Hi-Tech Gears Limited	20230517	261.95	262.15	256.8	261.05	342	261.05	down	down	correct
522074.BSE	ELGI Equipments Limited	20230517	484.7	484.7	467	468.65	16472	468.65	down	down	correct
522091.BSE	United Van Der Horst Limited	20230517	132.5	138.6	132.5	135.95	1628	135.95	up	up	correct
522101.BSE	Kilburn Engineering Limited	20230517	136	137.5	130	132.25	369871	132.25	down	up	incorrect
522105.BSE	Birla Precision Technologies Limited	20230517	35.59	36.75	35.25	36	37978	36	up	up	correct
522108.BSE	Yuken India Limited	20230517	617.25	625.75	591	606.65	1004	606.65	down	down	correct
522122.BSE	Voith Paper Fabrics India Limited	20230517	1249.95	1249.95	1201.2	1221.8	1807	1221.8	down	down	correct
522134.BSE	Artson Engineering Limited	20230517	66.4	66.75	63.65	64.16	21229	64.16	down	down	correct
522152.BSE	Solitaire Machine Tools Limited	20230517	43.9	44	41.99	43.5	4740	43.5	down	up	incorrect
522183.BSE	ITL Industries Limited	20230517	192	196.5	190.75	195.65	5722	195.65	up	down	incorrect
522195.BSE	Frontier Springs Limited	20230517	421.25	435.9	415.1	418.95	1069	418.95	down	down	correct
522205.BSE	Praj Industries Limited	20230517	346.25	355.45	345.05	349.65	61276	349.65	up	down	incorrect
522207.BSE	Rasandik Engineering Industries India Limited	20230517	80.97	81.56	76.25	80.08	718	80.08	down	down	correct
522209.BSE	Yogi Infra Projects Limited	20230517	3.55	3.55	3.26	3.3	4067	3.3	down	up	incorrect
522229.BSE	Taneja Aerospace and Aviation Limited	20230517	144.45	147.5	137.05	139.8	106204	139.8	down	down	correct
522231.BSE	Conart Engineers Limited	20230517	39	39.69	39	39.69	5	39.69	up	up	correct
522241.BSE	M M Forgings Limited	20230517	890	932.5	887.45	922.65	5129	922.65	up	up	correct
522251.BSE	Cenlub Industries Limited	20230517	255.05	263.9	246	247.25	11042	247.25	down	down	correct
522257.BSE	Rajoo Engineers Limited	20230517	38.85	40.6	37.11	37.6	135324	37.6	down	down	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20230517	36.5	36.5	36	36	357	36	down	down	correct
522275.BSE	GE T&D India Limited	20230517	215.7	219	204.25	210.15	20664	210.15	down	down	correct
522281.BSE	Ram Ratna Wires Limited	20230517	195.2	203.8	194.3	203.35	10693	203.35	up	up	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230517	33.95	34.19	32.5	33.4	5985	33.4	down	down	correct
522294.BSE	T & I Global Limited	20230517	183.8	196.1	183.8	188.8	26493	188.8	up	up	correct
522295.BSE	Control Print Limited	20230517	596.1	606.8	592.15	597.05	3608	597.05	up	up	correct
523007.BSE	Ansal Buildwell Limited	20230517	71.1	74.89	71.1	73.65	1247	73.65	up	up	correct
523011.BSE	Weizmann Limited	20230517	102.45	106	102.25	103	6446	103	up	down	incorrect
523019.BSE	B.N.Rathi Securities Limited	20230517	41.49	41.9	40	40.33	9887	40.33	down	down	correct
523021.BSE	Rishi Techtex Limited	20230517	26.49	26.49	21.7	22.87	2554	22.87	down	down	correct
523023.BSE	Sinclairs Hotels Limited	20230517	109.9	110.65	105.95	106.65	31684	106.65	down	down	correct
523025.BSE	Safari Industries (India) Limited	20230517	2458.35	2567.35	2415	2474.85	3644	2474.85	up	up	correct
523062.BSE	J.J. Finance Corporation Limited	20230517	19.5	19.5	18.11	18.12	1089	18.12	down	down	correct
523100.BSE	Cosmo Ferrites Limited	20230517	204	206	203.05	204.65	2927	204.65	up	up	correct
523113.BSE	Futuristic Securities Limited	20230517	18.12	18.12	18.12	18.12	1	18.12
523116.BSE	Sanco Trans Limited	20230517	680	680	680	680	100	680
523120.BSE	Ador Multiproducts Limited	20230517	58.4	58.4	58.4	58.4	50	58.4
523127.BSE	EIH Associated Hotels Limited	20230517	499.95	502	476.3	490	8323	490	down	up	incorrect
523144.BSE	Medi-Caps Limited	20230517	40	42.99	39.74	40.81	5657	40.81	up	up	correct
523160.BSE	Morganite Crucible (India) Limited	20230517	979.95	1024	960	972.05	5653	972.05	down	down	correct
523229.BSE	Bharat Seats Limited	20230517	100	101.9	96.2	101.03	36693	101.03	up	up	correct
523232.BSE	Continental Petroleums Limited	20230517	48.69	48.69	46.12	47.46	2385	47.46	down	down	correct
523248.BSE	Machino Plastics Limited	20230517	124	128.9	124	128.9	135	128.9	up	up	correct
523260.BSE	Pearl Polymers Limited	20230517	21.6	23.35	21.6	22.56	25237	22.56	up	down	incorrect
523261.BSE	Venky's (India) Limited	20230517	1611.05	1623.45	1604	1616.55	2211	1616.55	up	up	correct
523277.BSE	GV Films Limited	20230517	0.5	0.5	0.49	0.49	580525	0.49	down	down	correct
523283.BSE	Superhouse Limited	20230517	250.75	256.8	247.25	254.45	843	254.45	up	up	correct
523289.BSE	Rama Vision Limited	20230517	42.95	42.95	38.25	39.4	9466	39.4	down	up	incorrect
523301.BSE	TCPL Packaging Limited	20230517	1578.65	1585.8	1550.1	1561.45	641	1561.45	down	down	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20230517	123.8	125.55	123.8	124.75	18261	124.75	up	up	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20230517	2000	2036.45	2000	2030	276	2030	up	up	correct
523329.BSE	Eldeco Housing and Industries Limited	20230517	610.8	618.1	589.05	593	867	593	down	down	correct
523367.BSE	DCM Shriram Limited	20230517	828.55	833.8	825	826.4	1376	826.4	down	down	correct
523369.BSE	DCM Shriram Industries Limited	20230517	69.63	70.39	68.8	68.94	11702	68.94	down	down	correct
523371.BSE	Mawana Sugars Limited	20230517	91.67	92.39	91.13	92.15	12348	92.15	up	up	correct
523384.BSE	Maha Rashtra Apex Corporation Limited	20230517	96.1	104.92	96.1	104.92	23945	104.92	up	up	correct
523385.BSE	Nilkamal Limited	20230517	2058.9	2112	2058.9	2101.9	533	2101.9	up	down	incorrect
523391.BSE	Nahar Poly Films Limited	20230517	272.5	272.5	260.3	261.45	1263	261.45	down	down	correct
523395.BSE	3M India Limited	20230517	23290.7	23450	23066.15	23239.75	112	23239.75	down	down	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230517	1100	1125	1092.9	1100.85	1315	1100.85	up	up	correct
523419.BSE	Tamilnadu Telecommunications Limited	20230517	6.7	6.75	6.7	6.75	128	6.75	up	up	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20230517	902.85	911.35	875.4	882.7	70897	882.7	down	down	correct
523449.BSE	Sharp India Limited	20230517	60.4	61	60	60.02	1261	60.02	down	down	correct
523465.BSE	Ind Bank Housing Limited	20230517	29.97	29.97	29	29.01	1688	29.01	down	up	incorrect
523475.BSE	Lotus Chocolate Company Limited	20230517	167.15	172.7	167.15	169.95	4328	169.95	up	up	correct
523483.BSE	Pacific Industries Limited	20230517	125	129.95	122.7	127.2	2927	127.2	up	up	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230517	20.5	21.5	20.5	21.5	1517	21.5	up	up	correct
523519.BSE	Universal Office Automation Limited	20230517	4.95	5.46	4.95	5.4	235	5.4	up	up	correct
523537.BSE	APM Industries Limited	20230517	51.04	51.59	49.6	51.29	28159	51.29	up	up	correct
523539.BSE	Precision Wires India Ltd	20230517	75.5	88.9	75.5	86.18	455715	86.18	up	up	correct
523550.BSE	Krypton Industries Limited	20230517	19.86	20.2	19.66	19.78	2691	19.78	down	down	correct
523558.BSE	Swiss Military Consumer Goods Limited	20230517	14.19	14.19	13.61	13.83	87155	13.83	down	down	correct
523586.BSE	Indian Toners & Developers Limited	20230517	257	274	257	271.2	43408	271.2	up	up	correct
523594.BSE	Kunststoffe Industries Limited	20230517	23	26.89	22.01	25.44	2127	25.44	up	up	correct
523606.BSE	Sika Interplant Systems Limited	20230517	592	630	574.15	617.65	6481	617.65	up	up	correct
523610.BSE	ITI Limited	20230517	105.41	109.48	105.3	106.78	73476	106.78	up	up	correct
523618.BSE	Dredging Corporation of India Limited	20230517	343.05	352.85	339.05	342.6	3877	342.6	down	down	correct
523620.BSE	Phaarmasia Limited	20230517	25.38	25.38	25.1	25.38	743	25.38
523630.BSE	National Fertilizers Limited	20230517	70.7	73.25	70	71.78	979472	71.78	up	down	incorrect
523642.BSE	PI Industries Limited	20230517	3335.05	3362.4	3302	3313.9	6244	3313.9	down	up	incorrect
523648.BSE	Plastiblends India Limited	20230517	175.55	175.55	172.15	174.65	554	174.65	down	down	correct
523650.BSE	Redex Protech Limited	20230517	57.3	58.49	57.25	58.19	810	58.19	up	up	correct
523660.BSE	The Waterbase Limited	20230517	71.3	71.3	68.01	68.52	3670	68.52	down	up	incorrect
523672.BSE	Flex Foods Limited	20230517	90	90	88.1	89.77	4748	89.77	down	down	correct
523696.BSE	Fortis Malar Hospitals Limited	20230517	48.57	50.5	48.57	50.22	1176	50.22	up	up	correct
523704.BSE	Mastek Limited	20230517	1809.95	1818	1760.55	1778.4	11001	1778.4	down	down	correct
523708.BSE	Eimco Elecon (India) Limited	20230517	657.3	670.4	650	666.85	490	666.85	up	down	incorrect
523710.BSE	Sayaji Hotels Limited	20230517	342.1	345	338	339	102	339	down	down	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20230517	827	827	807	811	1751	811	down	up	incorrect
523716.BSE	Ashiana Housing Limited	20230517	181.4	185	175.9	183.15	9509	183.15	up	up	correct
523732.BSE	Ecoboard Industries Limited	20230517	20	20	18.99	19.07	7027	19.07	down	down	correct
523736.BSE	Dhunseri Ventures Limited	20230517	248.4	258	246.95	250.95	2468	250.95	up	up	correct
523782.BSE	Mitshi India Limited	20230517	15.99	15.99	14.51	15.47	23768	15.47	down	down	correct
523792.BSE	Mazda Limited	20230517	785.35	806.85	772.65	779.15	3375	779.15	down	down	correct
523796.BSE	Viceroy Hotels Limited	20230517	1.99	2.08	1.95	2.06	41113	2.06	up	down	incorrect
523828.BSE	Menon Bearings Limited	20230517	130	132	125.95	129.85	35523	129.85	down	down	correct
523836.BSE	Gujarat Raffia Industries Limited	20230517	29.5	30.84	28.5	29	353	29	down	down	correct
523838.BSE	Simplex Infrastructures Limited	20230517	33.85	34.9	33.85	34.4	5343	34.4	up	up	correct
523840.BSE	Innovative Tech Pack Limited	20230517	18.4	18.4	17.35	17.49	1035	17.49	down	down	correct
523842.BSE	Super Tannery Limited	20230517	7.3	7.3	7.1	7.21	10584	7.21	down	down	correct
523850.BSE	Axtel Industries Limited	20230517	282	282	270	276.4	10294	276.4	down	down	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230517	9.9	9.9	9.6	9.74	990	9.74	down	up	incorrect
524019.BSE	Kingfa Science & Technology (India) Limited	20230517	1789.95	1789.95	1701.45	1715	1263	1715	down	down	correct
524031.BSE	Patidar Buildcon Limited	20230517	9.31	9.31	9.31	9.31	0	9.31
524037.BSE	Rama Phosphates Limited	20230517	209.3	213.75	206.55	208.5	1044	208.5	down	down	correct
524038.BSE	Venlon Enterprises Limited	20230517	5.26	5.75	4.75	5.46	8905	5.46	up	up	correct
524051.BSE	Polyplex Corporation Limited	20230517	1510.05	1573.15	1508.8	1548.7	21318	1548.7	up	up	correct
524075.BSE	Albert David Limited	20230517	599.9	611	590.45	596.55	1961	596.55	down	up	incorrect
524080.BSE	Haryana Leather Chemicals Limited	20230517	43.8	44.9	43.8	44.9	630	44.9	up	up	correct
524091.BSE	Acrysil Limited	20230517	601.35	607.3	586.45	591.9	11636	591.9	down	down	correct
524136.BSE	Pee Cee Cosma Sope Limited	20230517	115	115	111	112	130	112	down	up	incorrect
524200.BSE	Vinati Organics Limited	20230517	1963.95	1969.95	1933.8	1960.15	2684	1960.15	down	down	correct
524202.BSE	Lactose (India) Limited	20230517	45.28	48	45.28	46.14	1222	46.14	up	down	incorrect
524212.BSE	Wanbury Limited	20230517	48.78	49.5	48.27	49.28	6750	49.28	up	up	correct
524226.BSE	Gujarat Ambuja Exports Limited	20230517	237.8	240.6	233.5	234.6	42549	234.6	down	up	incorrect
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230517	105.9	108.15	104.4	107.15	249445	107.15	up	up	correct
524280.BSE	Kopran Limited	20230517	151.9	159.55	144.05	146.35	41213	146.35	down	down	correct
524288.BSE	Aimco Pesticides Limited	20230517	112.35	115.5	111.5	113.55	7690	113.55	up	up	correct
524314.BSE	Gujarat Terce Laboratories Limited	20230517	22.25	22.25	21	21.5	1696	21.5	down	up	incorrect
524324.BSE	Seya Industries Limited	20230517	24.44	24.44	24.44	24.44	1505	24.44
524330.BSE	Jayant Agro-Organics Limited	20230517	180.25	182.55	179.85	180.2	275	180.2	down	up	incorrect
524336.BSE	Shree Hari Chemicals Export Limited	20230517	46.4	47.97	45	47.71	2685	47.71	up	down	incorrect
524342.BSE	Indo Borax & Chemicals Limited	20230517	129	129.85	125.9	126.8	15322	126.8	down	up	incorrect
524394.BSE	Vimta Labs Limited	20230517	369.95	382.4	369.95	380.5	559	380.5	up	up	correct
524400.BSE	Ishita Drugs and Industries Limited	20230517	57.95	57.95	54.35	54.5	1077	54.5	down	down	correct
524404.BSE	Marksans Pharma Limited	20230517	75.85	76.1	74.1	74.26	125624	74.26	down	down	correct
524408.BSE	Universal Starch-Chem Allied Limited	20230517	125.05	130	125.05	128	721	128	up	up	correct
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230517	28	29.8	27.9	28.04	8334	28.04	up	up	correct
524440.BSE	Camex Limited	20230517	24.02	24.94	24.02	24.94	1601	24.94	up	up	correct
524444.BSE	Evexia Lifecare Limited	20230517	3.11	3.11	2.84	2.93	2409626	2.93	down	down	correct
524470.BSE	Syncom Formulations (India) Limited	20230517	6.52	6.64	6.38	6.42	319646	6.42	down	down	correct
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20230517	368.85	368.85	351.5	354	124	354	down	down	correct
524488.BSE	SVC Industries Limited	20230517	2.7	2.75	2.57	2.57	41475	2.57	down	down	correct
524506.BSE	Coral Laboratories Limited	20230517	271	274.4	259	263.05	2945	263.05	down	up	incorrect
524516.BSE	Bacil Pharma Limited	20230517	6.55	6.55	6.39	6.39	461	6.39	down	down	correct
524518.BSE	Krebs Biochemicals & Industries Limited	20230517	67.5	67.5	66.5	66.5	301	66.5	down	down	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20230517	61.98	61.98	60.75	60.94	26218	60.94	down	down	correct
524522.BSE	Laffans Petrochemicals Limited	20230517	38.66	38.66	38.66	38.66	200	38.66
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230517	467.85	474.35	450	454.7	4666	454.7	down	down	correct
524558.BSE	Neuland Laboratories Limited	20230517	2953.05	2955	2778	2827.6	18042	2827.6	down	down	correct
524564.BSE	Gayatri BioOrganics Limited	20230517	9.55	9.55	9.01	9.19	13628	9.19	down	up	incorrect
524570.BSE	Poddar Pigments Limited	20230517	307.7	313.65	304.95	309.3	613	309.3	up	up	correct
524582.BSE	Tirupati Starch and Chemicals Limited	20230517	71.9	71.9	68	68.31	759	68.31	down	up	incorrect
524592.BSE	JD Orgochem Limited	20230517	6.7	7.35	6.7	7.35	565	7.35	up	down	incorrect
524594.BSE	Ashok Alco-Chem Limited	20230517	94.6	94.6	91	93.39	1827	93.39	down	down	correct
524598.BSE	AksharChem (India) Limited	20230517	230.05	231.25	225	227.9	244	227.9	down	down	correct
524606.BSE	Beryl Drugs Limited	20230517	14.1	14.15	14.1	14.15	2739	14.15	up	up	correct
524632.BSE	Shukra Pharmaceuticals Limited	20230517	94.91	94.91	94.91	94.91	1093	94.91
524634.BSE	Alufluoride Limited	20230517	318	325	318	323.5	6408	323.5	up	up	correct
524640.BSE	Archit Organosys Limited	20230517	68.33	68.33	66.11	67.08	17812	67.08	down	down	correct
524648.BSE	Indo Amines Limited	20230517	102.6	105.5	98	99.6	50507	99.6	down	down	correct
524652.BSE	Ind-Swift Limited	20230517	8.73	8.77	8.58	8.73	92	8.73
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230517	3.95	3.95	3.81	3.94	24640	3.94	down	down	correct
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230517	23.34	23.5	23	23.07	25800	23.07	down	down	correct
524669.BSE	Hester Biosciences Limited	20230517	1829.1	1853.4	1690	1729.25	1032	1729.25	down	down	correct
524687.BSE	Basant Agro Tech (India) Limited	20230517	17.5	17.5	17.02	17.16	26900	17.16	down	up	incorrect
524703.BSE	Sandu Pharmaceuticals Limited	20230517	57.29	57.29	54.11	54.64	399	54.64	down	down	correct
524709.BSE	NACL Industries Limited	20230517	85.5	85.5	83.65	85.24	2554	85.24	down	down	correct
524711.BSE	Vista Pharmaceuticals Limited	20230517	9.5	9.5	8.85	8.94	13351	8.94	down	down	correct
524717.BSE	Titan Biotech Limited	20230517	236.2	242	235.5	240.95	8674	240.95	up	up	correct
524727.BSE	Span Divergent Limited	20230517	16.99	16.99	16.99	16.99	217	16.99
524731.BSE	Jenburkt Pharmaceuticals Limited	20230517	714.95	719.95	701	717.9	879	717.9	up	down	incorrect
524735.BSE	Hikal Limited	20230517	294.05	301.1	293	298	11594	298	up	up	correct
524742.BSE	Caplin Point Laboratories Limited	20230517	712.5	719	705.2	710.95	5711	710.95	down	down	correct
524748.BSE	Link Pharma Chem Limited	20230517	39.34	41	39.34	40.17	1614	40.17	up	up	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20230517	25.69	25.69	23.99	24	1201	24	down	down	correct
524774.BSE	NGL Fine-Chem Limited	20230517	1674	1674	1611.85	1620.65	324	1620.65	down	down	correct
524790.BSE	Everest Organics Limited	20230517	101.35	104	101.35	102.6	2138	102.6	up	down	incorrect
524804.BSE	Aurobindo Pharma Limited	20230517	643	644.3	617.45	619.6	76843	619.6	down	down	correct
524808.BSE	Phyto Chem (India) Limited	20230517	34.3	37.25	34.2	35.04	5353	35.04	up	up	correct
524816.BSE	NATCO Pharma Limited	20230517	634.7	634.7	615.2	622.3	2851	622.3	down	up	incorrect
524818.BSE	Dynamic Industries Limited	20230517	62.56	63	62.56	63	100	63	up	up	correct
524820.BSE	Panama Petrochem Limited	20230517	305.55	306.1	300.55	301.1	2808	301.1	down	down	correct
524824.BSE	Bal Pharma Limited	20230517	84.06	86.85	84	84.05	2272	84.05	down	down	correct
524828.BSE	BDH Industries Limited	20230517	132.5	135.8	131.35	133.75	3972	133.75	up	up	correct
526001.BSE	Jauss Polymers Limited	20230517	4.47	4.47	4.27	4.27	2210	4.27	down	down	correct
526025.BSE	Globus Power Generation Limited	20230517	13.5	13.5	12.35	12.45	13015	12.45	down	down	correct
526043.BSE	Polymechplast Machines Limited	20230517	63.84	63.85	60.7	60.7	6410	60.7	down	down	correct
526073.BSE	Galaxy Bearings Limited	20230517	1190	1195	1150	1161.2	1184	1161.2	down	down	correct
526093.BSE	Sathavahana Ispat Limited	20230517	2.28	2.28	2.28	2.28	0	2.28
526117.BSE	Shervani Industrial Syndicate Limited	20230517	456.85	456.85	411.3	414	393	414	down	down	correct
526133.BSE	Supertex Industries Limited	20230517	10.5	10.75	10.01	10.19	5030	10.19	down	down	correct
526137.BSE	Shetron Limited	20230517	66.6	69.5	64	65.2	2623	65.2	down	down	correct
526139.BSE	Transgene Biotek Limited	20230517	3.57	3.57	3.57	3.57	89618	3.57
526143.BSE	MPL Plastics Limited	20230517	14.55	14.84	14.1	14.69	12272	14.69	up	up	correct
526159.BSE	Nikhil Adhesives Limited	20230517	130	133.05	125	126.8	111832	126.8	down	down	correct
526161.BSE	Spenta International Limited	20230517	146.85	146.85	146.85	146.85	5	146.85
526169.BSE	Multibase India Limited	20230517	190	190	186.1	187.95	6087	187.95	down	down	correct
526179.BSE	Ludlow Jute & Specialities Limited	20230517	81.8	82.7	81.01	82.18	3025	82.18	up	up	correct
526187.BSE	Ashram Online.com Limited	20230517	4.3	4.3	4.3	4.3	11	4.3
526217.BSE	Hitech Corporation Limited	20230517	187.25	190.7	181.1	183.8	4071	183.8	down	down	correct
526225.BSE	Bloom Dekor Limited	20230517	11.25	11.5	11.25	11.4	6307	11.4	up	up	correct
526227.BSE	Filatex India Limited	20230517	37.22	38.54	37.22	37.89	20761	37.89	up	up	correct
526241.BSE	Amrapali Industries Limited	20230517	12.1	14.3	12.1	14.04	32008	14.04	up	up	correct
526247.BSE	Premier Explosives Limited	20230517	439.95	450.95	420	422.1	1942	422.1	down	down	correct
526263.BSE	Mold-Tek Technologies Limited	20230517	317	317.45	310.9	311.15	17151	311.15	down	down	correct
526301.BSE	Medinova Diagnostic Services Limited	20230517	26.45	26.45	24.1	25.6	650	25.6	down	down	correct
526315.BSE	Divyashakti Granites Limited	20230517	79.8	79.8	75.05	76.18	2212	76.18	down	down	correct
526335.BSE	Shreyas Intermediates Limited	20230517	8.32	9.18	8.32	8.91	3114	8.91	up	down	incorrect
526355.BSE	Duropack Limited	20230517	114.7	114.7	108	109.9	1819	109.9	down	down	correct
526365.BSE	Swarnsarita Gems Limited	20230517	20.9	20.9	19.34	19.46	5666	19.46	down	up	incorrect
526381.BSE	Patel Integrated Logistics Limited	20230517	13.38	13.43	13.21	13.37	34897	13.37	down	down	correct
526397.BSE	Alphageo (India) Limited	20230517	249.95	256.65	249.95	255	515	255	up	down	incorrect
526407.BSE	Ritesh Properties and Industries Ltd	20230517	47.5	47.5	45.9	45.99	14542	45.99	down	down	correct
526415.BSE	OK Play India Limited	20230517	96.1	101.85	94.6	97	184360	97	up	up	correct
526423.BSE	Kriti Industries (India) Limited	20230517	108	111	105	109.25	8893	109.25	up	up	correct
526433.BSE	ASM Technologies Limited	20230517	396	401	390	399.95	2676	399.95	up	up	correct
526435.BSE	Perfectpac Limited	20230517	69.8	69.8	64	68.45	138	68.45	down	down	correct
526441.BSE	Vision Cinemas Limited	20230517	0.88	0.88	0.85	0.85	2771	0.85	down	down	correct
526471.BSE	Winsome Breweries Limited	20230517	10.15	10.4	10.12	10.3	4364	10.3	up	up	correct
526479.BSE	Sky Industries Limited	20230517	63	64.47	62.45	64.15	461	64.15	up	down	incorrect
526481.BSE	Phoenix International Limited	20230517	21.15	22.23	21.15	22.23	723	22.23	up	up	correct
526492.BSE	Rishiroop Limited	20230517	100.6	100.6	97	98.96	1279	98.96	down	up	incorrect
526500.BSE	Sterling Greenwoods Limited	20230517	34.9	34.9	32.26	32.3	78	32.3	down	down	correct
526506.BSE	Systematix Corporate Services Limited	20230517	213	213	213	213	6	213
526519.BSE	Alpine Housing Development Corporation Limited	20230517	117.5	117.5	112.05	113.1	2531	113.1	down	down	correct
526525.BSE	Worldwide Leather Exports Limited	20230517	15.32	15.32	13.89	15.25	557	15.25	down	down	correct
526544.BSE	Scanpoint Geomatics Limited	20230517	10	10.28	9.5	9.65	3756	9.65	down	up	incorrect
526546.BSE	Choksi Laboratories Limited	20230517	44.89	44.89	42.61	44	5540	44	down	down	correct
526568.BSE	Longview Tea Company Limited	20230517	24.5	24.67	23.1	24.4	956	24.4	down	down	correct
526574.BSE	Enterprise International Limited	20230517	16.86	17.84	15.53	16.76	824	16.76	down	down	correct
526576.BSE	Techindia Nirman Limited	20230517	9.25	9.25	9.15	9.15	471	9.15	down	down	correct
526582.BSE	TPL Plastech Limited	20230517	34.56	34.89	33.76	33.92	31003	33.92	down	up	incorrect
526586.BSE	Wim Plast Limited	20230517	446.95	447	438	447	3379	447	up	up	correct
526596.BSE	Liberty Shoes Ltd	20230517	246.55	258.85	240.05	251.4	25063	251.4	up	up	correct
526604.BSE	Lippi Systems Limited	20230517	13.65	13.65	13.65	13.65	110	13.65
526608.BSE	Electrotherm (India) Limited	20230517	66.55	67.83	64.15	66.48	2484	66.48	down	down	correct
526612.BSE	Blue Dart Express Limited	20230517	6050	6050	5942.8	6005.7	410	6005.7	down	down	correct
526616.BSE	National Plastic Industries Limited	20230517	41.99	42.88	40.4	41.36	14114	41.36	down	down	correct
526622.BSE	MFL India Limited	20230517	0.68	0.68	0.66	0.67	936172	0.67	down	down	correct
526640.BSE	Royale Manor Hotels and Industries Limited	20230517	36.05	37.69	36.05	36.78	1394	36.78	up	up	correct
526650.BSE	Tourism Finance Corporation of India Limited	20230517	70.1	71.99	70.1	71.07	7420	71.07	up	down	incorrect
526666.BSE	Bhartiya International Limited	20230517	188.6	188.6	181.5	186.2	938	186.2	down	down	correct
526683.BSE	Hotel Rugby Limited	20230517	5.61	5.61	5.61	5.61	0	5.61
526703.BSE	Ecoplast Limited	20230517	86.6	88	86.6	87	88	87	up	up	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20230517	120	121	119.5	121	69	121	up	up	correct
526707.BSE	Alchemist Limited	20230517	3.01	3.01	3.01	3.01	0	3.01
526721.BSE	Nicco Parks & Resorts Limited	20230517	108	112.7	108	111.45	1153	111.45	up	up	correct
526725.BSE	The Sandesh Limited	20230517	921.55	938	920	925.2	189	925.2	up	up	correct
526727.BSE	Garnet Construction Limited	20230517	15.45	15.45	14.72	14.97	11623	14.97	down	down	correct
526731.BSE	Bright Brothers Limited	20230517	154	155	151.1	155	855	155	up	up	correct
526739.BSE	Narmada Gelatines Limited	20230517	321.5	321.55	306	309.6	11145	309.6	down	down	correct
526747.BSE	P G Foils Limited	20230517	182.3	195.3	176.95	195.3	6571	195.3	up	up	correct
526761.BSE	Howard Hotels Limited	20230517	8.85	8.85	8.02	8.02	212	8.02	down	down	correct
526775.BSE	Valiant Communications Limited	20230517	158.8	158.8	149	153.8	2008	153.8	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230517	1466.4	1490	1416	1460.9	3172	1460.9	down	down	correct
526807.BSE	Seamec Limited	20230517	715	728.55	700	728.45	507	728.45	up	up	correct
526813.BSE	Raghunath International Limited	20230517	11.8	12.52	11.69	12.14	2642	12.14	up	up	correct
526817.BSE	Cheviot Company Limited	20230517	1123.1	1336.7	1092.95	1127.1	899	1127.1	up	down	incorrect
526821.BSE	Dai-ichi Karkaria Limited	20230517	399.95	399.95	388.5	390.3	4144	390.3	down	down	correct
526827.BSE	Spice Islands Apparels Limited	20230517	27.88	27.88	27.87	27.88	68947	27.88
526839.BSE	Shelter Infra Projects Limited	20230517	9.97	9.97	9.04	9.04	406	9.04	down	down	correct
526847.BSE	Ashirwad Steels & Industries Limited	20230517	27.5	27.5	24.1	25.99	12952	25.99	down	down	correct
526851.BSE	Arex Industries Limited	20230517	106	106	105.1	105.1	241	105.1	down	up	incorrect
526853.BSE	Bilcare Limited	20230517	45.34	45.79	44.3	45.23	18839	45.23	down	down	correct
526861.BSE	Rishi Laser Limited	20230517	26.32	27.93	26.32	26.5	1679	26.5	up	up	correct
526871.BSE	Intec Capital Limited	20230517	20.2	21.2	17.82	19.8	729	19.8	down	down	correct
526881.BSE	63 moons technologies limited	20230517	171.3	172.85	169.2	169.9	1807	169.9	down	down	correct
526899.BSE	Himalaya Food International Limited	20230517	23.39	23.39	22.63	23.1	29856	23.1	down	down	correct
526905.BSE	Padmanabh Industries Limited	20230517	3.2	3.2	3.2	3.2	1100	3.2
526921.BSE	Twentyfirst Century Management Services Limited	20230517	18.21	18.21	18.21	18.21	0	18.21
526931.BSE	Hariyana Ship Breakers Limited	20230517	67.39	67.39	63.02	66.55	320	66.55	down	down	correct
526945.BSE	Tyroon Tea Company Limited	20230517	99.5	99.5	95.35	98.35	49	98.35	down	down	correct
526947.BSE	La Opala RG Limited	20230517	382.8	390.55	375.95	386	11374	386	up	down	incorrect
526953.BSE	Venus Remedies Limited	20230517	203.5	204.1	200	201.05	483	201.05	down	up	incorrect
526965.BSE	Gujarat Craft Industries Limited	20230517	76.02	78.99	76	78	156	78	up	up	correct
526971.BSE	Dhoot Industrial Finance Limited	20230517	73.79	73.79	70.6	72.1	1590	72.1	down	up	incorrect
526981.BSE	Shri Bajrang Alliance Limited	20230517	150	151	141.1	142.9	3600	142.9	down	down	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230517	683.1	708.4	680.8	705	17252	705	up	up	correct
530005.BSE	The India Cements Limited	20230517	193.75	197.85	192.55	194.25	152796	194.25	up	up	correct
530007.BSE	JK Tyre & Industries Limited	20230517	197.15	200.4	196.7	199.25	85101	199.25	up	up	correct
530017.BSE	Standard Industries Limited	20230517	31.79	32	31.33	31.37	38359	31.37	down	down	correct
530023.BSE	The Investment Trust of India Limited	20230517	97.92	99	95	95.51	2550	95.51	down	down	correct
530043.BSE	Acknit Industries Limited	20230517	154.9	157.25	147	155.45	14528	155.45	up	up	correct
530045.BSE	Titan Securities Limited	20230517	17.27	17.27	16.5	17	5306	17	down	down	correct
530063.BSE	Yashraj Containeurs Limited	20230517	13.75	14.2	13.15	13.69	6072	13.69	down	down	correct
530067.BSE	CSL Finance Limited	20230517	222.9	225.65	212	224.05	1102	224.05	up	up	correct
530075.BSE	Selan Exploration Technology Limited	20230517	271	273.55	264.3	268.05	1068	268.05	down	down	correct
530077.BSE	Freshtrop Fruits Limited	20230517	110.1	114.45	109.7	113.95	8198	113.95	up	up	correct
530079.BSE	Faze Three Limited	20230517	315	345.25	315	343.15	3602	343.15	up	up	correct
530109.BSE	Anupam Finserv Limited	20230517	1.58	1.65	1.58	1.61	56331	1.61	up	up	correct
530111.BSE	Raj Packaging Industries Limited	20230517	50	50	46.02	48.61	4441	48.61	down	down	correct
AJIL.BSE	Atlas Jewellery India Limited	20230517	9.43	9.43	9.43	9.43	0	9.43
530119.BSE	Natraj Proteins Limited	20230517	48.94	49.8	45.62	49.6	2750	49.6	up	up	correct
530125.BSE	Samrat Pharmachem Limited	20230517	530.1	533.45	521.1	524.55	1977	524.55	down	down	correct
530129.BSE	Nile Limited	20230517	607.5	628.85	596	603.25	9952	603.25	down	down	correct
530131.BSE	Udaipur Cement Works Limited	20230517	30.09	30.28	29.75	29.92	29364	29.92	down	down	correct
530133.BSE	Amco India Limited	20230517	57.06	60.79	57.06	57.25	492	57.25	up	up	correct
530139.BSE	Kreon Finnancial Services Limited	20230517	37.2	39.5	37.2	39.5	137	39.5	up	up	correct
530145.BSE	Kisan Mouldings Limited	20230517	9.8	10	9.4	9.8	9090	9.8
530151.BSE	Vijay Textiles Limited	20230517	27.9	27.9	24.2	27.09	2580	27.09	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20230517	132.4	132.4	115.5	123	63033	123	down	down	correct
530169.BSE	Mohit Paper Mills Limited	20230517	18.26	18.85	18	18.04	1400	18.04	down	up	incorrect
530175.BSE	Odyssey Technologies Limited	20230517	81.94	81.95	77.85	77.85	23480	77.85	down	down	correct
530185.BSE	Surat Textile Mills Limited	20230517	9.69	10.25	9	9.16	1565227	9.16	down	down	correct
530187.BSE	Atharv Enterprises Limited	20230517	2.54	2.67	2.54	2.67	12444	2.67	up	up	correct
530201.BSE	Kallam Textiles Limited	20230517	9.76	10.22	9.76	9.83	9984	9.83	up	up	correct
530207.BSE	Brawn Biotech Limited	20230517	16.15	16.74	16.11	16.64	1010	16.64	up	down	incorrect
530215.BSE	Kings Infra Ventures Limited	20230517	110.35	110.8	108.2	110.15	6146	110.15	down	down	correct
530233.BSE	Auro Laboratories Limited	20230517	77.4	81.37	72	81.37	89682	81.37	up	up	correct
530235.BSE	KJMC Financial Services Limited	20230517	34.5	34.5	34.5	34.5	500	34.5
530245.BSE	Aryaman Financial Services Limited	20230517	138.8	138.8	131.1	134.4	718	134.4	down	down	correct
530259.BSE	Inter State Oil Carrier Limited	20230517	27.4	27.9	25.61	26.53	1686	26.53	down	down	correct
530263.BSE	Global Capital Markets Limited	20230517	1.49	1.51	1.38	1.4	864472	1.4	down	down	correct
530265.BSE	Sainik Finance & Industries Limited	20230517	24.53	24.53	22.38	22.38	682	22.38	down	down	correct
530299.BSE	Kothari Products Limited	20230517	117	117	114.05	115.8	43	115.8	down	up	incorrect
530305.BSE	Piccadily Agro Industries Limited	20230517	45.9	46.59	45.7	46.19	42566	46.19	up	up	correct
530309.BSE	Chandra Prabhu International Ltd	20230517	24.65	25.5	24.51	25.31	11041	25.31	up	up	correct
530313.BSE	Laurel Organics Ltd	20230517	36.59	36.59	35.56	36.12	449	36.12	down	down	correct
530315.BSE	Hindustan Tin Works Limited	20230517	99.1	100.7	97.6	98.08	3098	98.08	down	up	incorrect
530317.BSE	Godavari Drugs Limited	20230517	80.5	82.9	79	81.29	3776	81.29	up	up	correct
530331.BSE	Premco Global Limited	20230517	350	369.9	346.5	368.45	874	368.45	up	up	correct
530341.BSE	Mukesh Babu Financial Services Limited	20230517	85.01	86.95	82.04	82.05	1414	82.05	down	down	correct
530355.BSE	Asian Energy Services Limited	20230517	99.45	102	99.45	101.01	769	101.01	up	up	correct
530367.BSE	NRB Bearings Limited	20230517	152.25	153.95	150.6	152.75	9635	152.75	up	up	correct
530369.BSE	Vamshi Rubber Limited	20230517	25	25	25	25	1	25
530377.BSE	Nila Infrastructures Limited	20230517	5.09	5.16	5.02	5.02	18154	5.02	down	down	correct
530401.BSE	Vinyoflex Limited	20230517	82.27	82.27	80.99	82.27	10151	82.27
530405.BSE	Jindal Capital Limited	20230517	23	23	22.5	22.5	1261	22.5	down	down	correct
530419.BSE	Sumedha Fiscal Services Limited	20230517	62	66.9	62	64.55	42171	64.55	up	down	incorrect
530431.BSE	Ador Fontech Limited	20230517	107.95	108.95	102.6	103.15	23178	103.15	down	down	correct
530427.BSE	Choksi Imaging Limited	20230517	52.8	52.8	49.35	51.75	986	51.75	down	down	correct
530429.BSE	Ashish Polyplast Limited	20230517	17.96	19.8	17.96	19.31	377	19.31	up	up	correct
530433.BSE	Shiva Global Agro Industries Limited	20230517	89	89	88.05	88.1	581	88.1	down	up	incorrect
530449.BSE	Rungta Irrigation Limited	20230517	75.81	77.85	75.81	75.82	3182	75.82	up	up	correct
530459.BSE	Valson Industries Limited	20230517	20.98	20.98	20.97	20.98	2016	20.98
530461.BSE	Saboo Sodium Chloro Limited	20230517	17.66	18.3	17.66	17.7	15188	17.7	up	up	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20230517	575.9	611	566	581.55	47261	581.55	up	down	incorrect
530477.BSE	Vikram Thermo (India) Limited	20230517	78.15	79.46	78.1	78.15	8814	78.15
530499.BSE	A. K. Capital Services Limited	20230517	485	500	477	498.55	129	498.55	up	up	correct
530517.BSE	Relaxo Footwears Limited	20230517	870.05	883.3	867.65	880.2	15703	880.2	up	down	incorrect
530521.BSE	Virat Industries Limited	20230517	228	234.8	228	231.35	338	231.35	up	up	correct
530533.BSE	Terai Tea Company Limited	20230517	74	74	70.1	72.99	1071	72.99	down	down	correct
530543.BSE	MARG Limited	20230517	3.61	3.61	3.61	3.61	0	3.61
530545.BSE	Cosco (India) Limited	20230517	168.15	176.95	168.15	170.15	2159	170.15	up	up	correct
530557.BSE	NCL Research & Financial Services Limited	20230517	0.4	0.41	0.39	0.4	4443546	0.4
530577.BSE	Ladderup Finance Limited	20230517	17.6	20.55	17.6	18.66	8708	18.66	up	up	correct
530585.BSE	Swastika Investmart Limited	20230517	180.1	186	172.5	180.35	3409	180.35	up	up	correct
530589.BSE	Prima Plastics Limited	20230517	128.7	135.6	125.25	134.2	23754	134.2	up	up	correct
530609.BSE	Carnation Industries Limited	20230517	7.36	7.36	7.36	7.36	9643	7.36
530611.BSE	Sturdy Industries Limited	20230517	0.41	0.41	0.39	0.4	356717	0.4	down	up	incorrect
530617.BSE	Sampre Nutritions Limited	20230517	73.81	74.55	72.01	72.34	3947	72.34	down	down	correct
530621.BSE	Akar Auto Industries Limited	20230517	75.3	77.4	74.4	75.99	7485	75.99	up	up	correct
530627.BSE	Vipul Organics Limited	20230517	114.95	116.9	111.2	113.7	5696	113.7	down	down	correct
530643.BSE	Eco Recycling Limited	20230517	118	121.7	118	118.6	8773	118.6	up	up	correct
530655.BSE	Goodluck India Limited	20230517	480	481.45	464.45	473.25	11597	473.25	down	down	correct
530663.BSE	Goyal Associates Limited	20230517	2.7	2.8	2.7	2.75	253675	2.75	up	up	correct
530665.BSE	Zenith Healthcare Limited	20230517	4.2	4.2	4.08	4.11	17002	4.11	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230517	88.39	88.39	84.1	84.16	5010	84.16	down	down	correct
530689.BSE	Lykis Limited	20230517	80.95	80.95	75.6	77.93	22267	77.93	down	up	incorrect
530695.BSE	Prime Property Development Corporation Limited	20230517	13.85	14.53	13.45	14.53	194	14.53	up	down	incorrect
530697.BSE	Zenlabs Ethica Limited	20230517	48.5	49.35	47.05	49.22	14178	49.22	up	up	correct
530699.BSE	Raj Rayon Industries Limited	20230517	47.8	47.8	47.8	47.8	620	47.8
530709.BSE	Gowra Leasing and Finance Limited	20230517	20.45	22.55	20.45	20.49	214	20.49	up	up	correct
530711.BSE	Jagan Lamps Limited	20230517	58.55	59.83	57.57	59.54	5392	59.54	up	up	correct
530715.BSE	Alps Industries Limited	20230517	1.85	1.93	1.85	1.93	13183	1.93	up	up	correct
530755.BSE	Coral Newsprints Ltd	20230517	14.8	15.63	14.15	15.63	29302	15.63	up	down	incorrect
530759.BSE	Sterling Tools Limited	20230517	350.3	360.3	348.95	351.9	3711	351.9	up	up	correct
530779.BSE	Dynamic Portfolio Management & Services Limited	20230517	20.09	20.09	20.09	20.09	105	20.09
530789.BSE	Ceejay Finance Limited	20230517	138.9	138.9	132	138.5	129	138.5	down	down	correct
530803.BSE	Bhageria Industries Limited	20230517	127.35	128.1	123.9	125	2249	125	down	down	correct
530809.BSE	BNR Udyog Limited	20230517	42.95	42.95	42	42	101	42	down	down	correct
530813.BSE	KRBL Limited	20230517	400.3	404.65	391.5	398.65	15194	398.65	down	down	correct
530815.BSE	Refnol Resins and Chemicals Limited	20230517	75.31	83.79	75.1	80.53	129	80.53	up	up	correct
530821.BSE	SSPDL Limited	20230517	13.75	14	13.05	14	505	14	up	up	correct
530825.BSE	Daikaffil Chemicals India Limited	20230517	27.26	27.7	26.05	27.58	1008	27.58	up	up	correct
530829.BSE	CIL Securities Limited	20230517	26.72	26.72	26.59	26.59	22	26.59	down	down	correct
530839.BSE	Clio Infotech Limited	20230517	4.61	4.61	4.42	4.6	5379	4.6	down	down	correct
530843.BSE	Cupid Limited	20230517	261.6	268.3	260.2	262.1	2983	262.1	up	up	correct
530845.BSE	Sunshield Chemicals Limited	20230517	555	578.9	540	540.95	2981	540.95	down	down	correct
530871.BSE	Chembond Chemicals Limited	20230517	332	332	310.95	320.8	11593	320.8	down	down	correct
530879.BSE	Capital India Finance Limited	20230517	77	83.4	77	78.83	7312	78.83	up	up	correct
530883.BSE	Super Crop Safe Limited	20230517	5.15	5.26	5.02	5.1	5412	5.1	down	down	correct
530897.BSE	N G Industries LTD	20230517	82.99	82.99	79.02	79.55	199	79.55	down	down	correct
530915.BSE	J. R. Foods Limited	20230517	4	4	4	4	2165	4
530951.BSE	Raminfo Limited	20230517	101.85	101.85	96.35	99.8	9523	99.8	down	down	correct
530953.BSE	Sunil Agro Foods Limited	20230517	155.45	160	153.2	157.55	568	157.55	up	down	incorrect
530959.BSE	Diana Tea Company Limited	20230517	24	24	23.6	23.71	4141	23.71	down	down	correct
530961.BSE	Vikas EcoTech Limited	20230517	3.04	3.04	2.93	2.96	971736	2.96	down	down	correct
530965.BSE	Indian Oil Corporation Limited	20230517	87.8	88.61	87.3	87.5	2895222	87.5	down	down	correct
530973.BSE	Alfa Ica (India) Limited	20230517	42.5	46.67	42.5	43.5	1121	43.5	up	up	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20230517	160	166	160	160.25	2521	160.25	up	up	correct
530979.BSE	India Home Loan Limited	20230517	34	34.65	33.11	34.39	922	34.39	up	up	correct
530991.BSE	Roopa Industries Limited	20230517	45.32	46.6	45.32	46.5	947	46.5	up	up	correct
530997.BSE	Unique Organics Limited	20230517	39.9	44.8	38.1	42.03	10881	42.03	up	up	correct
531025.BSE	Visagar Financial Services Limited	20230517	0.99	0.99	0.93	0.96	153761	0.96	down	down	correct
531041.BSE	Competent Automobiles Company Limited	20230517	223.25	231.5	220.1	227.15	3610	227.15	up	up	correct
531043.BSE	Dhanvantri Jeevan Rekha Limited	20230517	14.28	14.28	13.6	13.6	1126	13.6	down	up	incorrect
531069.BSE	Vijay Solvex Limited	20230517	795	820	755	773.9	668	773.9	down	down	correct
531080.BSE	Shri Krishna Devcon Limited	20230517	23	24.2	22.34	24.19	601	24.19	up	up	correct
531082.BSE	Alankit Limited	20230517	9.45	9.64	9.3	9.36	36013	9.36	down	up	incorrect
531083.BSE	Nihar Info Global Limited	20230517	6	6.65	5.81	6.65	1456	6.65	up	up	correct
531091.BSE	United Credit Limited	20230517	14.51	15.47	14.51	15.47	11	15.47	up	up	correct
531109.BSE	Ishan Dyes & Chemicals Limited	20230517	58.1	60	57.41	59.15	4568	59.15	up	down	incorrect
531111.BSE	Gothi Plascon India Limited	20230517	40	41	40	41	2300	41	up	up	correct
531120.BSE	Patel Engineering Limited	20230517	27.63	28.65	27.27	28.46	2698939	28.46	up	down	incorrect
531129.BSE	Inani Marbles and Industries Limited	20230517	20	20.16	19.15	20.03	5976	20.03	up	up	correct
531137.BSE	Gemstone Investments Limited	20230517	1.01	1.03	0.97	0.99	342242	0.99	down	up	incorrect
531146.BSE	Medicamen Biotech Limited	20230517	665.45	665.45	641.65	650.35	874	650.35	down	up	incorrect
531157.BSE	Organic Coatings Limited	20230517	6.29	6.29	6.01	6.02	8091	6.02	down	down	correct
531158.BSE	Catvision Limited	20230517	13.18	13.18	12.58	12.83	16450	12.83	down	up	incorrect
531161.BSE	ABM Knowledgeware Limited	20230517	83	84.79	82.6	83.86	440	83.86	up	up	correct
531163.BSE	Kemistar Corporation Limited	20230517	39.48	39.48	36.9	38.19	1999	38.19	down	down	correct
531169.BSE	SKP Securities Limited	20230517	71.8	74.9	64.5	70.98	1147	70.98	down	down	correct
531173.BSE	Syschem (India) Limited	20230517	42.8	45.99	42.8	44.69	35299	44.69	up	up	correct
531190.BSE	Tavernier Resources Limited	20230517	15.36	15.36	15.36	15.36	6	15.36
531198.BSE	Dhanada Corporation Limited	20230517	3.4	3.4	3.4	3.4	0	3.4
531201.BSE	Shilchar Technologies Limited	20230517	1880.45	1919.95	1788.8	1820.15	8467	1820.15	down	down	correct
531210.BSE	Colinz Laboratories Limited	20230517	41	41	37.37	40.15	3403	40.15	down	down	correct
531212.BSE	Nalin Lease Finance Limited	20230517	34.63	40.09	34.63	35.06	1964	35.06	up	up	correct
531215.BSE	RTS Power Corporation Limited	20230517	135.7	136	131.75	134.75	8833	134.75	down	down	correct
531223.BSE	Anjani Synthetics Limited	20230517	28.67	28.67	26.5	27.12	2965	27.12	down	down	correct
531233.BSE	Rasi Electrodes Limited	20230517	15.99	15.99	15.05	15.09	16502	15.09	down	down	correct
531234.BSE	Victory Paper and Boards (India) Limited	20230517	101.01	104	95.61	100.25	287	100.25	down	down	correct
531241.BSE	Linc Pen & Plastics Limited	20230517	681.55	703.4	681.55	697.15	4799	697.15	up	up	correct
531246.BSE	Prima Industries Limited	20230517	16.5	16.55	16.4	16.5	303	16.5
531253.BSE	India Gelatine & Chemicals Limited	20230517	258.55	263	258.5	260.9	4456	260.9	up	down	incorrect
531255.BSE	Paragon Finance Limited	20230517	41.52	41.52	41.52	41.52	42	41.52
531259.BSE	Esha Media Research Limited	20230517	3.72	4.09	3.72	4.09	52	4.09	up	up	correct
531268.BSE	B2B Software Technologies Limited	20230517	26.8	27.65	26.6	27.21	2953	27.21	up	down	incorrect
531273.BSE	Radhe Developers (India) Limited	20230517	3.05	3.1	2.96	2.96	1752594	2.96	down	down	correct
531278.BSE	Elixir Capital Limited	20230517	41.95	41.95	39.5	39.9	1263	39.9	down	down	correct
531281.BSE	P G Industry Limited	20230517	12.85	13.4	12.85	13.35	1149	13.35	up	up	correct
531287.BSE	National Plastic Technologies Limited	20230517	134.9	134.9	125	128.1	8410	128.1	down	down	correct
531289.BSE	National Fittings Limited	20230517	96	99.72	96	96.13	5971	96.13	up	down	incorrect
531297.BSE	Artefact Projects Limited	20230517	55.99	57.5	54	54.78	16145	54.78	down	up	incorrect
531306.BSE	DHP India Limited	20230517	969	979.8	950.5	966.2	418	966.2	down	down	correct
531307.BSE	RRIL Limited	20230517	17.1	17.1	16.41	16.78	51164	16.78	down	down	correct
531328.BSE	Kretto Syscon Limited	20230517	0.57	0.58	0.55	0.58	512250	0.58	up	up	correct
531335.BSE	Zydus Wellness Limited	20230517	1538.6	1551.9	1473.8	1482	6342	1482	down	down	correct
531337.BSE	Jump Networks Limited	20230517	2.34	2.34	2.21	2.25	164857	2.25	down	down	correct
531340.BSE	Bervin Investment and Leasing Limited	20230517	34.25	34.25	34	34	20	34	down	up	incorrect
531346.BSE	Eastern Treads Limited	20230517	32.78	32.78	28.21	31.73	560	31.73	down	down	correct
531349.BSE	Panacea Biotec Limited	20230517	118.6	121.7	118	118.65	4903	118.65	up	up	correct
531352.BSE	Peeti Securities Limited	20230517	22.04	22.58	21.45	22.58	379	22.58	up	up	correct
531358.BSE	Choice International Limited	20230517	353.85	355.65	350	351.3	33304	351.3	down	down	correct
531359.BSE	Shriram Asset Management Company Limited	20230517	127.15	131	127.15	129.35	295	129.35	up	up	correct
531381.BSE	Arihant Foundations & Housing Limited	20230517	38	41.95	38	40	12924	40	up	down	incorrect
531390.BSE	Upsurge Investment & Finance Ltd	20230517	35.31	36.4	35	35.99	2583	35.99	up	down	incorrect
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230517	92	96.9	89.05	92	643	92
531411.BSE	Tuni Textile Mills Limited	20230517	1.74	1.74	1.7	1.71	95675	1.71	down	down	correct
531412.BSE	Radix Industries (India) Limited	20230517	79	79	76.1	76.1	104	76.1	down	up	incorrect
531416.BSE	Narendra Properties Limited	20230517	17.8	17.8	17.8	17.8	6	17.8
531417.BSE	Mega Corporation Limited	20230517	2.14	2.23	2.1	2.21	97627	2.21	up	up	correct
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230517	257	257	247.35	249.8	17059	249.8	down	down	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230517	22.99	22.99	22.01	22.33	2907	22.33	down	down	correct
531439.BSE	Goldstone Technologies Limited	20230517	61.5	61.5	59.61	60.28	1472	60.28	down	down	correct
531449.BSE	GRM Overseas Limited	20230517	197.8	199.35	192.05	193.9	5021	193.9	down	down	correct
531453.BSE	Mohit Industries Limited	20230517	15.3	15.3	14.9	15.3	953	15.3
531454.BSE	Polylink Polymers (India) Limited	20230517	20.5	21.95	20.5	21.69	4597	21.69	up	up	correct
531456.BSE	Minaxi Textiles Limited	20230517	1.53	1.7	1.53	1.6	11874	1.6	up	up	correct
531471.BSE	Duke Offshore Limited	20230517	8.01	8.25	8.01	8.25	881	8.25	up	up	correct
531472.BSE	Cybele Industries Ltd	20230517	18.25	18.25	17.75	18.24	112	18.24	down	down	correct
531494.BSE	Navkar Builders Limited	20230517	6.75	7.18	6.75	6.9	14752	6.9	up	up	correct
531499.BSE	Sybly Industries Limited	20230517	5.32	5.32	5.32	5.32	1709	5.32
531502.BSE	Esaar (India) Limited	20230517	5.84	5.84	5.84	5.84	8951	5.84
531503.BSE	Maris Spinners Limited	20230517	41.1	42	40.1	42	3303	42	up	up	correct
531512.BSE	Orient Tradelink Limited	20230517	10.45	10.65	10.21	10.31	7276	10.31	down	down	correct
531518.BSE	Vikas Proppant & Granite Limited	20230517	0.61	0.61	0.61	0.61	545412	0.61
531525.BSE	Ace Software Exports Limited	20230517	18.81	18.81	18.81	18.81	711	18.81
531531.BSE	Hatsun Agro Product Limited	20230517	886.7	888.9	864.95	873.5	585	873.5	down	down	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230517	17.85	19.7	16.9	19.58	2614	19.58	up	up	correct
531540.BSE	Maruti Infrastructure Limited	20230517	75.5	79.1	75.5	77	2966	77	up	up	correct
531543.BSE	Jindal Worldwide Limited	20230517	370	374	365.45	370.25	7434	370.25	up	up	correct
531591.BSE	Bampsl Securities Limited	20230517	9.65	9.69	9.45	9.5	13505	9.5	down	up	incorrect
531599.BSE	FDC Limited	20230517	291.55	298.1	289.85	291.3	4897	291.3	down	down	correct
531608.BSE	Gorani Industries Limited	20230517	166.55	170.55	162	169.8	2158	169.8	up	down	incorrect
531616.BSE	Starcom Information Technology Limited	20230517	88.99	88.99	88.99	88.99	0	88.99
531624.BSE	Country Condo's Limited	20230517	3.84	3.91	3.84	3.91	904	3.91	up	up	correct
531626.BSE	Orosil Smiths India Limited	20230517	3.7	3.96	3.7	3.73	10576	3.73	up	up	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20230517	402.15	436.7	401	432	26297	432	up	up	correct
531638.BSE	Suraj Limited	20230517	109.1	113.95	109.1	112.55	7531	112.55	up	up	correct
531642.BSE	Marico Limited	20230517	532.4	535.15	525.1	527.1	9379	527.1	down	down	correct
531648.BSE	Mahavir Industries Limited	20230517	0.91	0.91	0.91	0.91	0	0.91
531661.BSE	Hittco Tools Limited	20230517	10.6	11.39	10.5	10.85	18764	10.85	up	up	correct
531668.BSE	Vision Corporation Limited	20230517	1.8	1.96	1.8	1.8	1691	1.8
531688.BSE	Prithvi Exchange (India) Limited	20230517	66.73	69.8	64.99	65.69	6127	65.69	down	down	correct
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230517	367.05	370	363	364	1864	364	down	down	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230517	1425.05	1509.85	1414.45	1499.7	2366	1499.7	up	up	correct
531726.BSE	Panchsheel Organics Limited	20230517	194.3	197.95	187.35	192.7	4731	192.7	down	down	correct
531727.BSE	Menon Pistons Limited	20230517	49	50.4	48	48.46	35383	48.46	down	down	correct
531737.BSE	Greencrest Financial Services Limited	20230517	0.73	0.73	0.73	0.73	130604	0.73
531739.BSE	Gennex Laboratories Limited	20230517	6.5	6.62	6.36	6.6	268390	6.6	up	up	correct
531744.BSE	Gini Silk Mills Limited	20230517	40	41.95	39.2	41.86	1389	41.86	up	up	correct
531746.BSE	Prajay Engineers Syndicate Limited	20230517	12.1	12.13	11.67	11.79	8362	11.79	down	down	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230517	0.67	0.67	0.66	0.66	968870	0.66	down	down	correct
531762.BSE	Unjha Formulations Limited	20230517	14.4	14.4	13.68	13.68	15	13.68	down	down	correct
531768.BSE	Poly Medicure Limited	20230517	978	988	974.75	983.05	1386	983.05	up	up	correct
531802.BSE	Prerna Infrabuild Limited	20230517	26.2	27.75	25.5	25.65	144959	25.65	down	down	correct
531813.BSE	Ganga Papers India Limited	20230517	85	85	75.22	79.53	3202	79.53	down	down	correct
531814.BSE	Tirupati Sarjan Limited	20230517	9.29	9.39	8.85	9.13	11106	9.13	down	down	correct
531842.BSE	Lahoti Overseas Limited	20230517	28.41	29.29	27.8	28.09	23829	28.09	down	down	correct
531859.BSE	Oriental Veneer Products Limited	20230517	40	40.4	37.51	38.1	25671	38.1	down	down	correct
531861.BSE	Joindre Capital Services Limited	20230517	32.35	34	30.3	30.92	7823	30.92	down	down	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20230517	125.5	125.5	120.95	121.65	58186	121.65	down	up	incorrect
531867.BSE	Unitech International Limited	20230517	6.48	6.48	6.21	6.21	2442	6.21	down	down	correct
531869.BSE	Sacheta Metals Limited	20230517	18.56	19.1	18.56	18.68	5351	18.68	up	up	correct
531881.BSE	Gujarat Metallic Coal & Coke Limited	20230517	17.92	18.8	17.03	17.03	107	17.03	down	down	correct
531888.BSE	Rexnord Electronics and Controls Limited	20230517	133	133	128.3	130.15	3774	130.15	down	down	correct
531893.BSE	Sawaca Business Machines Limited	20230517	0.84	0.84	0.8	0.8	220249	0.8	down	down	correct
531900.BSE	CCL International Limited	20230517	31.68	31.68	28.68	28.99	159185	28.99	down	up	incorrect
531909.BSE	Croissance Limited	20230517	7.35	7.35	6.9	7.01	448933	7.01	down	down	correct
531917.BSE	Twinstar Industries Limited	20230517	1.03	1.03	1.03	1.03	0	1.03
531921.BSE	Agarwal Industrial Corporation Limited	20230517	619	660.05	619	655.8	7724	655.8	up	up	correct
531923.BSE	Dhampure Speciality Sugars Limited	20230517	76	76	70.05	73.14	16313	73.14	down	down	correct
531950.BSE	Vertex Securities Limited	20230517	2.6	2.62	2.4	2.48	50979	2.48	down	down	correct
531952.BSE	Riba Textiles Limited	20230517	38.87	38.87	37.55	38.59	3076	38.59	down	down	correct
531977.BSE	Chartered Logistics Limited	20230517	4.17	4.17	4.02	4.1	23770	4.1	down	down	correct
531978.BSE	Ambika Cotton Mills Limited	20230517	1534.6	1554.3	1517.8	1528	511	1528	down	down	correct
531979.BSE	Hind Aluminium Industries Limited	20230517	39.05	39.05	38.12	38.21	243	38.21	down	down	correct
531996.BSE	Odyssey Corporation Limited	20230517	7.04	7.04	6.72	6.78	12895	6.78	down	down	correct
532001.BSE	Inducto Steels Limited	20230517	34	34	33.96	33.96	244	33.96	down	down	correct
532005.BSE	Sam Industries Limited	20230517	57.31	62	57.31	60	773	60	up	up	correct
532011.BSE	Pooja Entertainment and Films Limited	20230517	162.05	170.45	162.05	170.45	131	170.45	up	up	correct
532015.BSE	Gravity (India) Limited	20230517	3.63	3.63	3.51	3.53	5156	3.53	down	down	correct
532022.BSE	Filatex Fashions Limited	20230517	12	12.49	11.8	12.09	257171	12.09	up	up	correct
532029.BSE	Sindhu Trade Links Limited	20230517	21.65	22.4	21.6	21.94	23145	21.94	up	up	correct
532033.BSE	Jain Studios Limited	20230517	2.65	2.65	2.65	2.65	0	2.65
532039.BSE	Zenotech Laboratories Limited	20230517	53.84	53.84	51.5	52.17	32178	52.17	down	up	incorrect
532053.BSE	Wallfort Financial Services Limited	20230517	48.01	49.99	48.01	48.61	154	48.61	up	up	correct
532054.BSE	KDDL Limited	20230517	1109.2	1156.9	1109.2	1125.35	1540	1125.35	up	up	correct
532056.BSE	Adinath Exim Resources Limited	20230517	20.01	20.01	18.55	20.01	5359	20.01
532067.BSE	Kilpest India Limited	20230517	429	434	420.25	426.9	3686	426.9	down	up	incorrect
532070.BSE	Sumuka Agro Industries Limited	20230517	97.2	99.57	94.2	99.01	44153	99.01	up	up	correct
532081.BSE	KSS Limited	20230517	0.19	0.19	0.19	0.19	0	0.19
532090.BSE	Vandana Knitwear Limited	20230517	2.02	2.02	2.02	2.02	13202	2.02
532092.BSE	Sagar Productions Limited	20230517	3.75	3.75	3.75	3.75	13256	3.75
532100.BSE	Indo-City Infotech Limited	20230517	6.79	6.79	6.69	6.69	98	6.69	down	up	incorrect
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230517	4.3	4.3	4.2	4.21	733	4.21	down	down	correct
532123.BSE	BSEL Infrastructure Realty Limited	20230517	6.45	6.45	6.45	6.45	107155	6.45
532124.BSE	Reliable Ventures India Limited	20230517	11.99	11.99	10.8	11.27	13478	11.27	down	down	correct
532134.BSE	Bank of Baroda	20230517	189.65	190.05	183.8	185.85	1325875	185.85	down	down	correct
532141.BSE	Andhra Cements Limited	20230517	73.58	73.58	73.58	73.58	1851	73.58
532143.BSE	SKM Egg Products Export (India) Limited	20230517	165.35	168	160	164.6	10923	164.6	down	down	correct
532145.BSE	H S India Limited	20230517	12.6	12.6	11.82	12.16	2351	12.16	down	down	correct
532150.BSE	Indraprastha Medical Corporation Limited	20230517	83.08	84	83.06	83.88	5367	83.88	up	up	correct
532156.BSE	Vaibhav Global Limited	20230517	321	323.35	316	319.65	19131	319.65	down	down	correct
532160.BSE	Gujarat State Financial Corporation	20230517	6.7	6.95	6.48	6.79	5437	6.79	up	up	correct
532162.BSE	JK Paper Ltd	20230517	374.95	379	361.15	362.1	173561	362.1	down	down	correct
532163.BSE	Saregama India Limited	20230517	324	332	323.55	329.5	9891	329.5	up	up	correct
532172.BSE	Adroit Infotech Limited	20230517	22.54	22.8	21.51	21.97	8583	21.97	down	down	correct
532173.BSE	CyberTech Systems and Software Limited	20230517	129	129.95	122.05	124.8	7874	124.8	down	down	correct
532180.BSE	Dhanlaxmi Bank Limited	20230517	16.82	17.15	16.82	17.07	224234	17.07	up	up	correct
532209.BSE	The Jammu and Kashmir Bank Limited	20230517	55	56.2	54.69	55.16	371772	55.16	up	down	incorrect
532212.BSE	Archies Limited	20230517	20.11	20.11	19	19.6	24614	19.6	down	down	correct
532215.BSE	Axis Bank Ltd	20230517	915.05	918.55	911.45	915	150441	915	down	down	correct
532216.BSE	HB Stockholdings Limited	20230517	48.95	50.43	48.9	49.99	5318	49.99	up	up	correct
532219.BSE	Energy Development Company Limited	20230517	18	18.09	17.35	17.7	3732	17.7	down	down	correct
532221.BSE	Sonata Software Limited	20230517	949.65	985	938	958.2	67268	958.2	up	up	correct
532230.BSE	Bengal Tea & Fabrics Limited	20230517	73.26	76.39	73	75	3108	75	up	up	correct
532240.BSE	India Nippon Electricals Limited	20230517	367	370.25	363.95	365.55	298	365.55	down	down	correct
532256.BSE	Nalwa Sons Investments Limited	20230517	2150.05	2150.05	2104.7	2116.6	265	2116.6	down	down	correct
532271.BSE	Cybermate Infotek Limited	20230517	2.7	2.74	2.53	2.68	887728	2.68	down	down	correct
532284.BSE	TCFC Finance Limited	20230517	30.69	30.79	29.56	29.63	469	29.63	down	up	incorrect
532285.BSE	Geojit Financial Services Limited	20230517	42.4	43.2	42.1	42.62	34562	42.62	up	up	correct
532286.BSE	Jindal Steel & Power Limited	20230517	548.85	549.55	530.3	532.2	134521	532.2	down	down	correct
532290.BSE	BLB Limited	20230517	21.88	22.19	21	21.12	6050	21.12	down	down	correct
532300.BSE	Wockhardt Limited	20230517	174.05	177.5	171.7	173.7	23307	173.7	down	down	correct
532301.BSE	Tata Coffee Limited	20230517	221.95	226.6	221.95	223.7	17034	223.7	up	down	incorrect
532307.BSE	Melstar Information Technologies Limited	20230517	2.29	2.29	2.2	2.27	621	2.27	down	down	correct
532310.BSE	Shree Rama Multi-Tech Limited	20230517	11.31	11.34	11.11	11.11	3041	11.11	down	down	correct
532320.BSE	Vaarad Ventures Limited	20230517	9.7	10.18	9.04	9.23	4087	9.23	down	down	correct
532321.BSE	Cadila Healthcare Limited	20230517	512.2	520.05	512.2	519.1	15708	519.1	up	up	correct
532323.BSE	Shiva Cement Limited	20230517	46.3	47.41	46	46.47	209743	46.47	up	up	correct
532326.BSE	Intense Technologies Limited	20230517	64	64.44	63.52	63.52	252	63.52	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20230517	562	599.75	560	594.05	7525	594.05	up	up	correct
532333.BSE	HB Portfolio Limited	20230517	40.38	40.38	38	38.79	624	38.79	down	down	correct
532344.BSE	SoftSol India Limited	20230517	145.5	156.35	145.5	148.05	235	148.05	up	up	correct
532345.BSE	Gati Limited	20230517	119.1	121.5	115.55	120.2	82670	120.2	up	up	correct
532349.BSE	Transport Corporation of India Limited	20230517	674.45	682.5	670.85	678.35	3138	678.35	up	up	correct
532350.BSE	Padmalaya Telefilms Limited	20230517	2.05	2.12	1.95	2.11	9526	2.11	up	up	correct
532351.BSE	Aksh Optifibre Limited	20230517	8.82	9.09	8.82	8.99	9308	8.99	up	up	correct
532355.BSE	Picturehouse Media Limited	20230517	6.27	6.27	6.27	6.27	1015	6.27
532356.BSE	Triveni Engineering & Industries Limited	20230517	265.3	267.05	262.5	264.3	31693	264.3	down	down	correct
532357.BSE	Mukta Arts Limited	20230517	54	54	53.78	53.78	146	53.78	down	up	incorrect
532362.BSE	Nagpur Power and Industries Limited	20230517	68	69.4	68	69.35	654	69.35	up	up	correct
532369.BSE	Ramco Industries Limited	20230517	142.2	144.95	141.5	144.5	8361	144.5	up	up	correct
532370.BSE	Ramco Systems Limited	20230517	226.95	231.35	209.1	217.25	20841	217.25	down	down	correct
532372.BSE	Virinchi Limited	20230517	33.46	34.66	32.06	32.76	154669	32.76	down	down	correct
532373.BSE	WeP Solutions Limited	20230517	19.19	19.35	18.56	19.05	1415	19.05	down	down	correct
532374.BSE	Sterlite Technologies Limited	20230517	165.05	175.3	157	164.55	412952	164.55	down	down	correct
532376.BSE	MRO-TEK Realty Limited	20230517	56.55	56.99	55.5	55.61	428	55.61	down	down	correct
532380.BSE	Baba Arts Limited	20230517	13.9	13.9	13.44	13.46	4832	13.46	down	up	incorrect
532384.BSE	Tyche Industries Limited	20230517	204	212	198.4	205.95	34363	205.95	up	up	correct
532386.BSE	California Software Company Limited	20230517	16.18	16.18	15.45	15.85	580	15.85	down	down	correct
532387.BSE	Pritish Nandy Communications Ltd	20230517	40.39	40.39	38.8	38.94	517	38.94	down	down	correct
532388.BSE	Indian Overseas Bank	20230517	25	25.21	24.68	24.9	998107	24.9	down	down	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20230517	241	245.7	235.75	242.1	115193	242.1	up	up	correct
532395.BSE	Axiscades Technologies Limited	20230517	319	336	318.4	332.45	6686	332.45	up	down	incorrect
532398.BSE	Usha Martin Education & Solutions Limited	20230517	3.63	3.75	3.6	3.75	461	3.75	up	up	correct
532400.BSE	Birlasoft Limited	20230517	328.85	328.85	316.25	321	273556	321	down	down	correct
532404.BSE	Saven Technologies Limited	20230517	37	38.89	37	37.92	10123	37.92	up	up	correct
532406.BSE	Avantel Limited	20230517	496	496	485.35	486.6	11322	486.6	down	up	incorrect
532407.BSE	MosChip Technologies Limited	20230517	63.98	64.4	62.5	63.34	98350	63.34	down	down	correct
532408.BSE	Megasoft Limited	20230517	34.56	34.66	33.1	33.33	4537	33.33	down	down	correct
532410.BSE	Transcorp International Limited	20230517	31.79	31.84	30.32	31.84	11346	31.84	up	up	correct
532419.BSE	Smartlink Holdings Limited	20230517	154.15	158.8	145.8	153.8	4392	153.8	down	down	correct
532424.BSE	Godrej Consumer Products Limited	20230517	1012	1022.55	1011	1018.2	10866	1018.2	up	up	correct
532430.BSE	BF Utilities Limited	20230517	341	346.5	337.2	339.95	4032	339.95	down	up	incorrect
532435.BSE	Sanmit Infra Limited	20230517	78.95	78.95	77	78.38	48416	78.38	down	down	correct
532439.BSE	Olectra Greentech Limited	20230517	666	666.05	657	662.85	38356	662.85	down	down	correct
532440.BSE	MPS Limited	20230517	1098.75	1127.6	1036.95	1052.05	16235	1052.05	down	down	correct
532443.BSE	Cera Sanitaryware Limited	20230517	7451.05	7496.45	7314.75	7374.95	921	7374.95	down	down	correct
532455.BSE	Shalimar Wires Industries Limited	20230517	12	12.48	11.9	12.04	3632	12.04	up	down	incorrect
532456.BSE	Compuage Infocom Limited	20230517	13	13.99	13	13.65	94882	13.65	up	up	correct
532457.BSE	Gulshan Polyols Limited	20230517	268.35	269.75	261.2	263.9	7937	263.9	down	up	incorrect
532459.BSE	Faze Three Autofab Limited	20230517	95.5	96.17	85	94.13	36515	94.13	down	down	correct
532460.BSE	Ponni Sugars (Erode) Limited	20230517	396.4	412.45	394	395.2	4794	395.2	down	down	correct
532461.BSE	Punjab National Bank	20230517	49.2	49.49	48.51	49.33	1866091	49.33	up	up	correct
532468.BSE	KAMA Holdings Limited	20230517	12749.8	12749.8	12562	12628.75	357	12628.75	down	down	correct
532475.BSE	Aptech Limited	20230517	433.05	435.25	425.2	429.3	3264	429.3	down	up	incorrect
532479.BSE	ISMT Limited	20230517	74	74.43	71.95	72.25	42294	72.25	down	up	incorrect
532481.BSE	Noida Toll Bridge Company Limited	20230517	7	7.11	7	7.07	46101	7.07	up	up	correct
532482.BSE	Granules India Limited	20230517	286.25	297.95	279.65	286.1	123022	286.1	down	down	correct
532486.BSE	Pokarna Limited	20230517	403.05	404.55	381.2	382.4	5277	382.4	down	up	incorrect
532488.BSE	Divi's Laboratories Limited	20230517	3279.15	3295	3260	3267.25	4538	3267.25	down	down	correct
532493.BSE	Astra Microwave Products Limited	20230517	321.6	341.15	319	336.8	133267	336.8	up	up	correct
532497.BSE	Radico Khaitan Limited	20230517	1105.4	1129.75	1105.4	1122.55	8075	1122.55	up	up	correct
532503.BSE	Rajapalayam Mills Limited	20230517	684	707	684	686.7	2385	686.7	up	up	correct
532507.BSE	B.A.G. Films and Media Limited	20230517	4.31	4.31	4.01	4.04	19621	4.04	down	down	correct
532508.BSE	Jindal Stainless Limited	20230517	278	281.8	276.85	280.35	28634	280.35	up	up	correct
532513.BSE	TVS Electronics Limited	20230517	368.05	381.6	368.05	377.4	80790	377.4	up	down	incorrect
532514.BSE	Indraprastha Gas Limited	20230517	485.4	487.75	480.8	483.9	14142	483.9	down	down	correct
532523.BSE	Biocon Limited	20230517	244.5	247.8	243.75	245.45	52809	245.45	up	up	correct
532524.BSE	PTC India Limited	20230517	93.89	94.3	92.97	93.23	44033	93.23	down	down	correct
532525.BSE	Bank of Maharashtra	20230517	31.03	31.6	30.71	31.21	1594170	31.21	up	up	correct
532527.BSE	Ramkrishna Forgings Limited	20230517	349.8	352.1	339.9	346.05	43425	346.05	down	down	correct
532529.BSE	New Delhi Television Limited	20230517	175.8	176.95	171.4	172.85	21785	172.85	down	down	correct
532531.BSE	Strides Pharma Science Limited	20230517	373.1	379.45	366.05	370.95	15562	370.95	down	down	correct
532539.BSE	Minda Industries Limited	20230517	559.95	564.5	555.3	557.85	6783	557.85	down	down	correct
532543.BSE	GP Petroleums Limited	20230517	36.9	37.75	36.86	36.86	8593	36.86	down	down	correct
532548.BSE	Century Plyboards (India) Limited	20230517	570	579.1	570	575.7	8244	575.7	up	up	correct
532553.BSE	Welspun Enterprises Limited	20230517	151.15	155.75	150.05	153.35	48145	153.35	up	up	correct
532555.BSE	NTPC Limited	20230517	177	177.8	175.1	176.1	209103	176.1	down	down	correct
532604.BSE	S.A.L. Steel Limited	20230517	16.4	17.12	16.4	16.68	18622	16.68	up	up	correct
532605.BSE	JBM Auto Limited	20230517	769.05	775.2	755.05	757.1	15954	757.1	down	down	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20230517	89.8	90.77	89.07	89.39	41187	89.39	down	down	correct
532612.BSE	Indoco Remedies Limited	20230517	351.2	358.2	350.15	351.05	1956	351.05	down	up	incorrect
532613.BSE	VIP Clothing Limited	20230517	46	47.03	46	46.41	44014	46.41	up	up	correct
532614.BSE	Impex Ferro Tech Limited	20230517	3.45	3.46	3.2	3.46	66589	3.46	up	up	correct
532617.BSE	Jet Airways (India) Limited	20230517	56.7	57.89	56.1	57.7	12262	57.7	up	up	correct
532621.BSE	Morarjee Textiles Limited	20230517	18.66	19.2	18.47	18.81	844	18.81	up	up	correct
532624.BSE	Jindal Photo Limited	20230517	372	378.2	354.95	367.15	9661	367.15	down	down	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20230517	361	365	351.8	351.95	8163	351.95	down	down	correct
532627.BSE	Jaiprakash Power Ventures Limited	20230517	5.62	5.78	5.62	5.7	10443060	5.7	up	up	correct
532628.BSE	3i Infotech Limited	20230517	32.25	32.5	31.75	32.21	63191	32.21	down	down	correct
532630.BSE	Gokaldas Exports Limited	20230517	404.9	404.9	388.2	391.7	15700	391.7	down	down	correct
532633.BSE	Allsec Technologies Limited	20230517	472.2	472.2	456.95	460.2	203	460.2	down	down	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230517	110.95	111.4	109.9	110.6	5225	110.6	down	down	correct
532638.BSE	Shoppers Stop Limited	20230517	704.25	733.9	701.8	729.55	8833	729.55	up	down	incorrect
532642.BSE	JSW Holdings Limited	20230517	4194.25	4198	4139.45	4146.5	36	4146.5	down	down	correct
532644.BSE	J.K. Cement Limited	20230517	3059.95	3081	3025.15	3040.75	1605	3040.75	down	down	correct
532645.BSE	Beeyu Overseas Limited	20230517	2.06	2.08	2.01	2.08	4591	2.08	up	up	correct
532648.BSE	Yes Bank Limited	20230517	15.94	16.03	15.85	15.92	15553900	15.92	down	down	correct
532649.BSE	Nectar Lifesciences Limited	20230517	17.3	17.38	17	17.18	9550	17.18	down	down	correct
532651.BSE	SPL Industries Limited	20230517	65.5	65.5	64	64.35	1235	64.35	down	down	correct
532652.BSE	The Karnataka Bank Limited	20230517	128.75	131	128.35	130.1	104098	130.1	up	up	correct
532654.BSE	McLeod Russel India Limited	20230517	21.7	22	21.01	21.35	46488	21.35	down	up	incorrect
532656.BSE	Facor Alloys Limited	20230517	7.07	7.23	7.01	7.16	207943	7.16	up	up	correct
532659.BSE	IDFC Limited	20230517	91.88	92.66	90.48	91.22	2363653	91.22	down	down	correct
532662.BSE	HT Media Limited	20230517	19.15	19.5	18.85	18.98	26065	18.98	down	down	correct
532663.BSE	Sasken Technologies Limited	20230517	821.55	863.5	820.4	852.05	404	852.05	up	down	incorrect
532666.BSE	FCS Software Solutions Limited	20230517	2.21	2.25	2.17	2.21	1232541	2.21
532667.BSE	Suzlon Energy Limited	20230517	8.23	8.8	8.21	8.64	45845859	8.64	up	up	correct
532668.BSE	Aurionpro Solutions Limited	20230517	535.05	581.5	531.3	581.5	7377	581.5	up	up	correct
532670.BSE	Shree Renuka Sugars Limited	20230517	43.39	43.49	42.62	42.89	497272	42.89	down	down	correct
532673.BSE	K.M. Sugar Mills Limited	20230517	28.01	28.26	27.57	27.71	14913	27.71	down	down	correct
532683.BSE	AIA Engineering Limited	20230517	2790	2807	2763.5	2799.3	20651	2799.3	up	down	incorrect
ASYL.BSE	Advance Syntex Limited	20230517	7.61	7.61	7.61	7.61	0	7.61
532684.BSE	Everest Kanto Cylinder Limited	20230517	100.98	100.98	97.5	97.99	37192	97.99	down	down	correct
532686.BSE	Kernex Microsystems (India) Limited	20230517	269	269.95	267	268.45	1995	268.45	down	down	correct
532687.BSE	Repro India Limited	20230517	552.05	557.55	517.45	533.85	41307	533.85	down	down	correct
532689.BSE	PVR Limited	20230517	1428.65	1443.35	1336.5	1366.7	99689	1366.7	down	down	correct
532692.BSE	Radha Madhav Corporation Limited	20230517	2.7	2.7	2.46	2.59	408559	2.59	down	down	correct
532695.BSE	Celebrity Fashions Limited	20230517	14.15	14.47	14.01	14.2	7156	14.2	up	down	incorrect
532698.BSE	Nitin Spinners Limited	20230517	264.8	274	264	269.7	23366	269.7	up	up	correct
532699.BSE	Royal Orchid Hotels Limited	20230517	357.4	365	351.95	362.8	1803	362.8	up	up	correct
532700.BSE	Entertainment Network (India) Limited	20230517	117	125	116	121.05	684	121.05	up	up	correct
532701.BSE	Cella Space Limited	20230517	9.2	9.2	9.2	9.2	7	9.2
532705.BSE	Jagran Prakashan Limited	20230517	71.42	71.42	69.89	70.02	17468	70.02	down	up	incorrect
532707.BSE	Dynemic Products Limited	20230517	350	350	305.5	313	1088	313	down	down	correct
532713.BSE	Sakuma Exports Limited	20230517	12.11	12.23	12.05	12.06	14667	12.06	down	down	correct
532714.BSE	KEC International Limited	20230517	513.45	523.6	487.55	493.15	18977	493.15	down	down	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20230517	76.99	76.99	64.85	66.84	2427	66.84	down	down	correct
532717.BSE	Indo Tech Transformers Limited	20230517	205.3	205.3	200	200	193	200	down	down	correct
532719.BSE	B.L. Kashyap and Sons Limited	20230517	40.37	42.83	40.05	41.99	170420	41.99	up	up	correct
532721.BSE	VISA Steel Limited	20230517	11	11.2	10.84	11.19	1583	11.19	up	up	correct
532722.BSE	NITCO Limited	20230517	17.8	19.05	17.8	18.46	18472	18.46	up	up	correct
532725.BSE	Solar Industries India Limited	20230517	3750.05	3797	3737.4	3744.7	3024	3744.7	down	down	correct
532726.BSE	Gallantt Metal Limited	20230517	53.24	53.8	52.9	53.05	2879	53.05	down	down	correct
532728.BSE	Malu Paper Mills Limited	20230517	34.99	34.99	34.59	34.61	616	34.61	down	down	correct
532729.BSE	Uttam Sugar Mills Limited	20230517	274	275.65	268.55	269.55	9315	269.55	down	down	correct
532734.BSE	Godawari Power & Ispat Limited	20230517	372.75	379.2	370.4	377.25	6871	377.25	up	up	correct
532742.BSE	Paushak Limited	20230517	7200	7250	7125	7169.9	925	7169.9	down	down	correct
532744.BSE	GTN Textiles Limited	20230517	12.33	12.33	11.56	11.8	1839	11.8	down	down	correct
532745.BSE	Inditrade Capital Limited	20230517	31	31	28.01	28.1	6356	28.1	down	up	incorrect
532748.BSE	Prime Focus Limited	20230517	81.28	81.78	79.44	79.94	12202	79.94	down	down	correct
532749.BSE	Allcargo Logistics Limited	20230517	291.95	291.95	280.5	287.5	8061	287.5	down	down	correct
532756.BSE	Mahindra CIE Automotive Limited	20230517	446.15	451.15	437.5	448.85	42240	448.85	up	up	correct
532757.BSE	Voltamp Transformers Limited	20230517	3327.9	3329	3263.1	3289.7	458	3289.7	down	down	correct
532759.BSE	Atlanta Limited	20230517	14.65	15.18	14.65	14.94	6453	14.94	up	down	incorrect
532760.BSE	Deep Energy Resources Limited	20230517	116.3	118.5	115.7	118.05	1760	118.05	up	up	correct
532761.BSE	HOV Services Limited	20230517	45.3	45.3	44.03	44.55	1494	44.55	down	down	correct
532764.BSE	GeeCee Ventures Limited	20230517	154.25	156.1	151.55	154	615	154	down	down	correct
532766.BSE	Richa Industries Limited	20230517	1.44	1.44	1.44	1.44	2	1.44
532768.BSE	Fiem Industries Limited	20230517	1899.55	1910.35	1870.7	1882.9	10435	1882.9	down	down	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20230517	17.3	17.44	16.15	17.34	14724	17.34	up	up	correct
532774.BSE	Inspirisys Solutions Limited	20230517	55.22	56.8	54.1	56	2679	56	up	up	correct
532777.BSE	Info Edge (India) Limited	20230517	3940.05	3940.05	3777.85	3835.75	5665	3835.75	down	down	correct
532780.BSE	Parsvnath Developers Limited	20230517	7.5	7.5	7	7.12	21638	7.12	down	up	incorrect
532782.BSE	Sutlej Textiles and Industries Limited	20230517	48.5	49.48	46.99	47.93	20602	47.93	down	down	correct
532783.BSE	LT Foods Limited	20230517	112.05	113.3	110.35	111.55	58083	111.55	down	down	correct
532784.BSE	Sobha Limited	20230517	540.05	553.95	530.05	538.65	48181	538.65	down	down	correct
532785.BSE	Ruchira Papers Limited	20230517	108.45	113.6	108.45	111.25	6025	111.25	up	up	correct
532790.BSE	Tanla Platforms Limited	20230517	665.1	773.15	665.1	753.7	444056	753.7	up	up	correct
532794.BSE	Zee Media Corporation Limited	20230517	8.56	8.77	8.55	8.61	100630	8.61	up	up	correct
532796.BSE	Lumax Auto Technologies Limited	20230517	308.45	318.35	303.5	314.55	15778	314.55	up	up	correct
532797.BSE	Autoline Industries Limited	20230517	73.99	73.99	65	71.09	2879	71.09	down	up	incorrect
532798.BSE	Network18 Media & Investments Limited	20230517	58.25	60.4	58.25	59.36	51091	59.36	up	up	correct
532799.BSE	Hubtown Limited	20230517	50.39	50.39	47.31	47.48	31153	47.48	down	down	correct
532801.BSE	Cambridge Technology Enterprises Limited	20230517	55	55.5	54.2	55.3	1150	55.3	up	up	correct
532805.BSE	Redington (India) Limited	20230517	171.55	176.9	164.45	173.45	256044	173.45	up	up	correct
532808.BSE	Pearl Global Industries Limited	20230517	517.05	555	504	514.15	20392	514.15	down	down	correct
532809.BSE	Firstsource Solutions Limited	20230517	133.75	134.65	130.9	132.4	365230	132.4	down	down	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20230517	550.9	570	550.9	556.1	1139	556.1	up	up	correct
532812.BSE	Transwarranty Finance Limited	20230517	8.51	9.44	8.51	9.3	5169	9.3	up	up	correct
532817.BSE	Oriental Trimex Limited	20230517	7.97	7.97	7.51	7.73	10720	7.73	down	down	correct
532822.BSE	Vodafone Idea Limited	20230517	7.25	7.25	7.01	7.07	27835850	7.07	down	down	correct
532826.BSE	Raj Television Network Limited	20230517	48.69	48.69	44.5	44.7	21267	44.7	down	up	incorrect
532829.BSE	Lehar Footwears Limited	20230517	122	122	113	120.19	104978	120.19	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20230517	57	57.75	55.54	55.85	151138	55.85	down	down	correct
532834.BSE	Camlin Fine Sciences Limited	20230517	168.35	174.1	167.6	172.55	21696	172.55	up	down	incorrect
532835.BSE	ICRA Limited	20230517	4811.9	4811.9	4753.65	4763.75	73	4763.75	down	down	correct
532868.BSE	DLF Limited	20230517	468.6	472.95	461.55	469.7	186378	469.7	up	up	correct
532839.BSE	Dish TV India Limited	20230517	15.95	16.06	15.19	15.27	978130	15.27	down	up	incorrect
532841.BSE	Sahyadri Industries Limited	20230517	366.55	375.45	364.95	375	1907	375	up	up	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230517	477.6	485.2	463.8	473.75	3690	473.75	down	down	correct
532845.BSE	TGB Banquets and Hotels Limited	20230517	12.58	12.58	12.28	12.42	28582	12.42	down	down	correct
532847.BSE	Hilton Metal Forging Limited	20230517	142	143.9	137	140.35	10367	140.35	down	down	correct
532848.BSE	Delta Corp Limited	20230517	227.25	229.7	221.7	226.15	230907	226.15	down	down	correct
532851.BSE	Insecticides (India) Limited	20230517	464.5	467.95	452.6	456	1218	456	down	down	correct
532853.BSE	Asahi Songwon Colors Limited	20230517	204.2	209.55	203.8	209.55	429	209.55	up	up	correct
532855.BSE	Haryana Capfin Limited	20230517	64	67.34	62.05	64.5	1611	64.5	up	up	correct
532859.BSE	Hinduja Global Solutions Limited	20230517	1130	1140	1113.2	1125.15	2167	1125.15	down	up	incorrect
532864.BSE	Nelcast Limited	20230517	102.25	102.8	98.45	102.2	21698	102.2	down	down	correct
532867.BSE	V2 Retail Limited	20230517	78.65	78.65	76.2	77.44	2772	77.44	down	down	correct
532869.BSE	Tarmat Limited	20230517	78.21	78.95	77	78.92	4022	78.92	up	up	correct
532872.BSE	Sun Pharma Advanced Research Company Limited	20230517	196	198.15	194.65	196.05	6785	196.05	up	up	correct
532875.BSE	Allied Digital Services Limited	20230517	93.97	100	92.32	97.84	32862	97.84	up	up	correct
532878.BSE	Alpa Laboratories Limited	20230517	60.33	60.45	59.6	60.01	2380	60.01	down	down	correct
532879.BSE	Sir Shadi Lal Enterprises Limited	20230517	137	137	132.15	137	75	137
532884.BSE	Refex Industries Limited	20230517	362	365	332	350.25	43278	350.25	down	down	correct
532885.BSE	Central Bank of India	20230517	27.21	27.66	27	27.15	656231	27.15	down	down	correct
532889.BSE	K.P.R. Mill Limited	20230517	585.5	585.5	570.05	577.15	14673	577.15	down	down	correct
532891.BSE	Puravankara Limited	20230517	83.26	83.87	82.32	83.62	19980	83.62	up	down	incorrect
532892.BSE	Motilal Oswal Financial Services Limited	20230517	617.55	641.05	617.55	632.7	12074	632.7	up	down	incorrect
532893.BSE	VTM Limited	20230517	53.2	53.2	51.75	52.81	6644	52.81	down	down	correct
532894.BSE	Indowind Energy Limited	20230517	11.11	11.5	10.91	11.09	13588	11.09	down	down	correct
532896.BSE	Magnum Ventures Limited	20230517	43.41	43.41	39.29	40.4	204598	40.4	down	up	incorrect
532907.BSE	IL&FS Engineering and Construction Company Limited	20230517	11.56	12.13	11.56	12.13	17839	12.13	up	up	correct
532915.BSE	Religare Enterprises Limited	20230517	174.9	174.9	168.25	169.4	32004	169.4	down	down	correct
532916.BSE	Barak Valley Cements Limited	20230517	38.11	38.39	36.71	37.34	1209	37.34	down	up	incorrect
532918.BSE	Rathi Bars Limited	20230517	24	24.74	24	24.55	1417	24.55	up	up	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20230517	689	691.95	682.85	684.45	102891	684.45	down	up	incorrect
532922.BSE	Edelweiss Financial Services Limited	20230517	60.31	62.49	60.31	61.13	272209	61.13	up	up	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230517	4.29	4.3	4.1	4.19	1262	4.19	down	down	correct
532926.BSE	Jyothy Labs Limited	20230517	209.9	215.7	208.6	209.15	23402	209.15	down	down	correct
532927.BSE	eClerx Services Limited	20230517	1340	1362	1339.85	1350.55	1274	1350.55	up	up	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20230517	68.6	71.18	68.55	70.52	83914	70.52	up	down	incorrect
532929.BSE	Brigade Enterprises Limited	20230517	539.95	550.75	537.1	541.75	3061	541.75	up	up	correct
532930.BSE	BGR Energy Systems Limited	20230517	56.9	56.9	54.81	54.94	8552	54.94	down	down	correct
532931.BSE	Burnpur Cement Limited	20230517	4.65	4.66	4.59	4.66	31713	4.66	up	up	correct
532932.BSE	Manaksia Limited	20230517	135.05	137.8	134.4	135.75	10566	135.75	up	down	incorrect
532933.BSE	Porwal Auto Components Limited	20230517	27.8	29	27.12	27.4	17472	27.4	down	down	correct
532934.BSE	PPAP Automotive Limited	20230517	190.6	214.65	190.6	194.5	3477	194.5	up	up	correct
532935.BSE	Aries Agro Limited	20230517	178.7	184	178.45	179.6	11286	179.6	up	down	incorrect
532937.BSE	Kuantum Papers Limited	20230517	158.85	171.8	158.85	170.45	34075	170.45	up	down	incorrect
532942.BSE	KNR Constructions Limited	20230517	247.5	247.75	241	241.5	17570	241.5	down	down	correct
532944.BSE	OnMobile Global Limited	20230517	77.62	78.04	74.5	74.83	246409	74.83	down	down	correct
532945.BSE	Shriram EPC Limited	20230517	10.12	10.31	10.08	10.16	86867	10.16	up	up	correct
532946.BSE	Bang Overseas Limited	20230517	41	41	41	41	91	41
532947.BSE	IRB Infrastructure Developers Limited	20230517	29.09	30.25	28.95	29.07	2717426	29.07	down	down	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230517	283.95	284.25	275	278.4	784	278.4	down	up	incorrect
532953.BSE	V-Guard Industries Limited	20230517	254.4	255.7	252.4	253.4	21874	253.4	down	down	correct
532955.BSE	REC Limited	20230517	133.75	134.25	131.35	133.15	460790	133.15	down	down	correct
532957.BSE	Gokak Textiles Limited	20230517	28	28	25.71	25.71	300	25.71	down	up	incorrect
532966.BSE	Titagarh Wagons Limited	20230517	326.05	334	324.2	324.75	57661	324.75	down	down	correct
532967.BSE	Kiri Industries Limited	20230517	291.35	292.45	290	290.3	6550	290.3	down	down	correct
532974.BSE	Aditya Birla Money Limited	20230517	53.3	53.3	51.35	51.73	7081	51.73	down	down	correct
532976.BSE	Jai Balaji Industries Limited	20230517	75.8	79.25	75.5	76.56	67490	76.56	up	down	incorrect
532980.BSE	Gokul Refoils & Solvent Limited	20230517	29.6	29.6	29.17	29.53	1120	29.53	down	up	incorrect
532983.BSE	RPG Life Sciences Limited	20230517	771.05	785	766.95	781.5	555	781.5	up	up	correct
532986.BSE	Niraj Cement Structurals Limited	20230517	29.05	29.15	28.12	28.27	1853	28.27	down	up	incorrect
532992.BSE	CHL Limited	20230517	22	24.12	22	24.12	1706	24.12	up	up	correct
532994.BSE	Archidply Industries Limited	20230517	66.6	69.2	66.05	68.13	5962	68.13	up	up	correct
532998.BSE	Lotus Eye Hospital and Institute Limited	20230517	72	76	71.4	75.93	1393	75.93	up	up	correct
533001.BSE	Somi Conveyor Beltings Limited	20230517	48	48.5	47.35	48.4	1058	48.4	up	down	incorrect
533007.BSE	LGB Forge Limited	20230517	8.48	8.48	8.19	8.36	29805	8.36	down	up	incorrect
533014.BSE	Sicagen India Limited	20230517	46.44	46.45	44.05	44.89	25304	44.89	down	down	correct
533019.BSE	Simplex Papers Limited	20230517	25.8	25.86	25.8	25.86	7820	25.86	up	up	correct
533022.BSE	20 Microns Limited	20230517	83.01	84.45	82.4	83.64	35293	83.64	up	up	correct
533023.BSE	WABCO India Limited	20230517	10382.85	10453.25	10305.1	10324	325	10324	down	up	incorrect
533033.BSE	Isgec Heavy Engineering Limited	20230517	499.75	506.2	487	492.4	5477	492.4	down	down	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20230517	280.45	281.45	274.15	277.95	2211	277.95	down	down	correct
533080.BSE	Mold-Tek Packaging Limited	20230517	950	956.8	941	948.5	42582	948.5	down	down	correct
533090.BSE	Excel Realty N Infra Limited	20230517	0.4	0.41	0.4	0.41	2372142	0.41	up	up	correct
533095.BSE	Bengal & Assam Company Limited	20230517	4039.7	4039.7	3950	3950	231	3950	down	down	correct
533104.BSE	Globus Spirits Limited	20230517	892	1010	881.1	973.55	51433	973.55	up	down	incorrect
533106.BSE	Oil India Limited	20230517	261.9	267.75	261.9	265.85	304210	265.85	up	up	correct
533108.BSE	Bhilwara Technical Textiles Limited	20230517	16.25	16.25	15.51	15.74	23829	15.74	down	down	correct
533121.BSE	Expleo Solutions Limited	20230517	1430.5	1436.75	1407.1	1417.9	541	1417.9	down	down	correct
533122.BSE	RattanIndia Power Limited	20230517	3.18	3.19	3.14	3.16	2436991	3.16	down	down	correct
533137.BSE	DEN Networks Limited	20230517	31.4	31.4	30.4	30.53	53791	30.53	down	down	correct
533138.BSE	Astec LifeSciences Limited	20230517	1458.8	1514.1	1458.8	1506.4	2261	1506.4	up	up	correct
533146.BSE	D-Link (India) Limited	20230517	248.25	253.75	247	250.15	74361	250.15	up	up	correct
533149.BSE	Essar Securities Limited	20230517	4.29	4.3	3.97	4.28	32877	4.28	down	down	correct
533151.BSE	D. B. Corp Limited	20230517	120.3	123.9	118.4	119.9	24527	119.9	down	up	incorrect
533152.BSE	MBL Infrastructures Limited	20230517	18.55	18.55	17.75	18	2331	18	down	down	correct
533155.BSE	Jubilant FoodWorks Limited	20230517	466.65	485	449.5	480.75	423948	480.75	up	up	correct
533156.BSE	Vascon Engineers Limited	20230517	39.29	39.39	36.67	37.43	582608	37.43	down	down	correct
533160.BSE	D B Realty Limited	20230517	83.25	83.67	78.65	79.6	55384	79.6	down	down	correct
533161.BSE	Emmbi Industries Limited	20230517	90.4	94.5	88	93	31446	93	up	up	correct
533162.BSE	Hathway Cable and Datacom Limited	20230517	13.7	13.7	13.51	13.52	375312	13.52	down	down	correct
533164.BSE	Texmo Pipes and Products Limited	20230517	61.18	62.49	61	61.11	13071	61.11	down	down	correct
533166.BSE	Sundaram Multi Pap Limited	20230517	2.21	2.31	2.21	2.23	121507	2.23	up	up	correct
533167.BSE	Coromandel Engineering Company Limited	20230517	39.49	39.75	38.11	38.25	4534	38.25	down	down	correct
533168.BSE	Rossell India Limited	20230517	286	286	278	280.95	516	280.95	down	down	correct
533169.BSE	Man Infraconstruction Limited	20230517	91.5	93	90.5	92.54	65148	92.1804	up	up	correct
533170.BSE	Tamboli Capital Limited	20230517	120	120.5	116.05	117.9	18050	117.9	down	up	incorrect
533177.BSE	IL&FS Transportation Networks Limited	20230517	2.91	3.18	2.91	3.18	33961	3.18	up	up	correct
533181.BSE	IntraSoft Technologies Limited	20230517	136	138	128.25	132.65	9582	132.65	down	down	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230517	25.15	25.6	24.95	25.08	40949	25.08	down	down	correct
533193.BSE	Kirloskar Electric Company Limited	20230517	113.55	119.35	113.55	117.37	76047	117.37	up	up	correct
533202.BSE	NEL Holdings South Limited	20230517	2.82	3	2.8	2.95	237633	2.95	up	up	correct
533206.BSE	SJVN Limited	20230517	36.81	37.69	36.51	36.98	765490	36.98	up	up	correct
533208.BSE	Emami Paper Mills Limited	20230517	127.5	129	125.5	127.2	257	127.2	down	down	correct
533210.BSE	Kriti Nutrients Limited	20230517	46.35	46.7	45.75	46.14	5131	46.14	down	down	correct
533212.BSE	GKB Ophthalmics Limited	20230517	96.3	105.95	96	105.8	23303	105.8	up	up	correct
533217.BSE	Hindustan Media Ventures Limited	20230517	59	60.49	55.8	56.56	22332	56.56	down	down	correct
533218.BSE	Emami Realty Limited	20230517	70.55	70.55	69.75	69.9	664	69.9	down	down	correct
533227.BSE	Asian Hotels (East) Limited	20230517	117.7	118.95	116.05	116.05	150	116.05	down	down	correct
533229.BSE	Bajaj Consumer Care Limited	20230517	176.15	177	173.65	175.95	10132	175.95	down	down	correct
533248.BSE	Gujarat Pipavav Port Limited	20230517	115.95	116.25	113.75	115.7	72637	115.7	down	down	correct
533259.BSE	Sastasundar Ventures Limited	20230517	274.85	281.3	266.9	269.35	1453	269.35	down	down	correct
533260.BSE	Career Point Limited	20230517	235	235	221.65	225.3	4741	225.3	down	down	correct
533261.BSE	Eros International Media Limited	20230517	24.91	25.06	24.58	24.58	5064	24.58	down	down	correct
533262.BSE	Ramky Infrastructure Limited	20230517	378.5	383.3	370.7	380.7	9266	380.7	up	up	correct
533263.BSE	Orient Green Power Company Limited	20230517	8.68	8.74	8.54	8.59	683810	8.59	down	down	correct
ATUL.BSE	Atul Auto Ltd	20230517	6821.65	6828.7	6650	6720	1341	6720	down	down	correct
533267.BSE	Cantabil Retail India Limited	20230517	1048.15	1085.95	1024.75	1036.95	2516	1036.95	down	up	incorrect
533269.BSE	VA Tech Wabag Limited	20230517	411.05	425.1	410.55	423.7	36888	423.7	up	down	incorrect
533270.BSE	Bedmutha Industries Limited	20230517	55.4	58.9	55.4	55.69	1546	55.69	up	up	correct
533271.BSE	Ashoka Buildcon Limited	20230517	84.01	85.44	83.2	83.9	39738	83.9	down	up	incorrect
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230517	118.4	120.75	113	115.85	190514	115.85	down	up	incorrect
533275.BSE	Gyscoal Alloys Limited	20230517	2.81	2.91	2.75	2.88	257909	2.88	up	down	incorrect
533278.BSE	Coal India Limited	20230517	240.9	243.75	240.65	241.6	378970	241.6	up	up	correct
533282.BSE	Gravita India Limited	20230517	573.95	595	569.85	578.5	57063	578.5	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20230517	43.42	43.77	42.3	42.7	9537	42.7	down	down	correct
533285.BSE	RDB Realty & Infrastructure Limited	20230517	39.4	41.1	39.31	40	8692	40	up	up	correct
533286.BSE	MOIL Limited	20230517	156	158.7	156	157.05	3363	157.05	up	up	correct
533287.BSE	Zee Learn Limited	20230517	3.47	3.49	3.38	3.41	72528	3.41	down	up	incorrect
533289.BSE	Kesar Terminals & Infrastructure Limited	20230517	49.07	49.07	49.07	49.07	14263	49.07
533292.BSE	A2Z Infra Engineering Limited	20230517	6.65	6.72	6.6	6.68	8248	6.68	up	down	incorrect
533293.BSE	Kirloskar Oil Engines Limited	20230517	439.9	440.05	427	428.9	25070	428.9	down	up	incorrect
533295.BSE	Punjab & Sind Bank	20230517	33.48	33.48	31.94	32.64	91768	32.64	down	down	correct
533296.BSE	Future Market Networks Limited	20230517	5.03	5.15	4.9	4.94	9093	4.94	down	down	correct
533298.BSE	Surana Solar Limited	20230517	20.25	20.6	20.07	20.09	4627	20.09	down	down	correct
533302.BSE	Kalyani Investment Company Limited	20230517	1790	1810	1767.85	1797.1	253	1797.1	up	up	correct
533303.BSE	BF Investment Limited	20230517	379	380.5	371.9	378.65	536	378.65	down	up	incorrect
533306.BSE	Summit Securities Limited	20230517	679.35	679.35	648.7	658.5	1018	658.5	down	down	correct
533315.BSE	Innovassynth Investments Limited	20230517	27.9	27.9	26.05	27.43	12837	27.43	down	down	correct
533317.BSE	Omkar Speciality Chemicals Limited	20230517	7.4	7.4	6.99	7.33	28181	7.33	down	down	correct
533320.BSE	Jubilant Industries Limited	20230517	432.2	433.2	423.9	429.65	445	429.65	down	up	incorrect
533329.BSE	Indian Terrain Fashions Limited	20230517	56.4	59	56.4	57.88	15909	57.88	up	up	correct
533333.BSE	Fineotex Chemical Limited	20230517	263.55	267.9	261.7	263.7	40616	263.7	up	up	correct
533339.BSE	Zen Technologies Limited	20230517	308.5	346.2	307.95	334	478910	334	up	up	correct
533344.BSE	PTC India Financial Services Limited	20230517	15.85	15.95	15.61	15.77	97796	15.77	down	down	correct
533398.BSE	Muthoot Finance Limited	20230517	1060.1	1068.5	1045.9	1057.5	11289	1057.5	down	down	correct
533400.BSE	Future Consumer Limited	20230517	1.19	1.19	1.19	1.19	526838	1.19
533407.BSE	CIL Nova Petrochemicals Limited	20230517	19.56	20.93	19.5	20.75	2630	20.75	up	up	correct
533427.BSE	VMS Industries Limited	20230517	13.75	14.95	13.31	13.87	706	13.87	up	up	correct
533451.BSE	Karma Energy Limited	20230517	33.24	33.24	32.66	32.66	73	32.66	down	down	correct
533470.BSE	Rushil Décor Limited	20230517	298.4	298.4	282	284.2	3323	284.2	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20230517	470	470	460.5	469.4	1235	469.4	down	up	incorrect
533482.BSE	Kridhan Infra Limited	20230517	2.4	2.42	2.31	2.41	10288	2.41	up	up	correct
533506.BSE	Inventure Growth & Securities Limited	20230517	1.92	1.94	1.89	1.9	432763	1.9	down	down	correct
533543.BSE	Brooks Laboratories Limited	20230517	64.5	64.5	62.16	62.16	2296	62.16	down	down	correct
533552.BSE	Rupa & Company Limited	20230517	253	255.2	247.8	248.75	6763	248.75	down	down	correct
533553.BSE	TD Power Systems Limited	20230517	195	197	187.9	193.65	107180	193.65	down	down	correct
533581.BSE	PG Electroplast Limited	20230517	1447.45	1469.25	1425	1454.45	3305	1454.45	up	up	correct
533602.BSE	Lesha Industries Limited	20230517	3.92	3.97	3.9	3.93	108379	3.93	up	up	correct
533608.BSE	RDB Rasayans Limited	20230517	92	92	87.31	89.92	14831	89.92	down	down	correct
533632.BSE	Onelife Capital Advisors Limited	20230517	12.72	12.72	12.53	12.67	97	12.67	down	down	correct
533638.BSE	Flexituff Ventures International Limited	20230517	29.19	29.19	29.19	29.19	150	29.19
533644.BSE	Ujaas Energy Limited	20230517	1.99	1.99	1.92	1.94	40035	1.94	down	down	correct
533655.BSE	Triveni Turbine Limited	20230517	397.25	407.8	382.75	398.55	182430	398.55	up	up	correct
533676.BSE	Indo Thai Securities Ltd	20230517	278	278	275	275	2	275	down	down	correct
533758.BSE	APL Apollo Tubes Limited	20230517	1157.95	1164.55	1151	1153.35	6361	1153.35	down	down	correct
533761.BSE	GPT Infraprojects Limited	20230517	50.37	52.76	50.37	51.39	5968	51.39	up	down	incorrect
533896.BSE	Fervent Synergies Limited	20230517	16.88	18.63	16.88	18	741	18	up	up	correct
533982.BSE	Tera Software Limited	20230517	36.46	38.34	36.46	37.39	1033	37.39	up	up	correct
534060.BSE	PMC Fincorp Limited	20230517	1.98	1.98	1.93	1.95	533615	1.95	down	down	correct
534063.BSE	Futuristic Solutions Limited	20230517	38.59	38.59	38.59	38.59	122	38.59
534064.BSE	Alliance Integrated Metaliks Limited	20230517	27.5	27.9	27	27.72	908	27.72	up	up	correct
534076.BSE	RHI Magnesita India Limited	20230517	682.3	692.95	666.05	671.35	16491	671.35	down	down	correct
534091.BSE	Multi Commodity Exchange of India Limited	20230517	1365.05	1380	1334.4	1342.4	10131	1342.4	down	down	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230517	189.2	192.8	186.65	189.2	51407	189.2
534190.BSE	Olympic Cards Limited	20230517	3.14	3.14	3.14	3.14	0	3.14
534309.BSE	NBCC (India) Limited	20230517	41.7	42.75	41.25	41.4	726529	41.4	down	down	correct
534312.BSE	MT Educare Limited	20230517	4.59	4.65	4.47	4.58	9603	4.58	down	down	correct
534328.BSE	Hexa Tradex Limited	20230517	146.9	149.4	142.55	146	2681	146	down	up	incorrect
534338.BSE	Max Heights Infrastructure Limited	20230517	89.98	89.98	84.05	86.69	4742	86.69	down	down	correct
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230517	69.5	71.78	69.5	69.8	7371	69.8	up	up	correct
534392.BSE	Vardhman Special Steels Limited	20230517	416.25	418.45	401.4	404.3	9769	404.3	down	down	correct
534425.BSE	Speciality Restaurants Limited	20230517	228.4	240.4	227.3	238.5	6522	238.5	up	up	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20230517	4.38	4.38	4.38	4.38	50	4.38
534535.BSE	Bio Green Papers Limited	20230517	1.81	1.81	1.81	1.81	0	1.81
534597.BSE	RattanIndia Enterprises Limited	20230517	39.88	39.88	38.51	38.84	95388	38.84	down	down	correct
534598.BSE	S. E. Power Limited	20230517	14.45	14.45	13.12	13.38	2030	13.38	down	down	correct
534600.BSE	JTL Infra Limited	20230517	309	310.45	305.45	309.5	3200	309.5	up	down	incorrect
534612.BSE	Advance Metering Technology Limited	20230517	19.95	19.95	17.75	18.73	9943	18.73	down	down	correct
534615.BSE	North Eastern Carrying Corporation Limited	20230517	21.2	22.2	21.2	21.52	23323	21.52	up	up	correct
534618.BSE	Sangam Renewables Limited	20230517	999.95	1010	981	984.3	16536	984.3	down	down	correct
534623.BSE	Jupiter Infomedia Limited	20230517	18.49	18.49	17.56	17.89	4484	17.89	down	up	incorrect
534674.BSE	Ducon Infratechnolgies Limited	20230517	7.15	7.3	7	7.17	19479	7.17	up	up	correct
534680.BSE	SRG Housing Finance Limited	20230517	195	195	195	195	163	195
534707.BSE	Aditri Gems & Jewels Industries Limited	20230517	0.96	0.96	0.96	0.96	0	0.96
534731.BSE	Bronze Infra-Tech Limited	20230517	1.01	1.01	1.01	1.01	0	1.01
534732.BSE	Intellivate Capital Advisors Limited	20230517	26.5	26.5	25.3	25.86	21324	25.86	down	down	correct
534733.BSE	Supremex Shine Steels Limited	20230517	10.38	10.38	10.38	10.38	64861	10.38
534742.BSE	Zuari Agro Chemicals Limited	20230517	131.3	135.45	130.6	133.55	8377	133.55	up	up	correct
534748.BSE	Steel Exchange India Limited	20230517	16.7	17.1	16.58	16.83	539068	16.83	up	down	incorrect
534755.BSE	Trio Mercantile & Trading Limited	20230517	0.67	0.69	0.67	0.69	37077	0.69	up	up	correct
534758.BSE	Cigniti Technologies Limited	20230517	850.95	850.95	825.55	834.75	9551	834.75	down	down	correct
534796.BSE	CDG Petchem Limited	20230517	13.9	14.5	13.9	14.49	1864	14.49	up	up	correct
534809.BSE	PC Jeweller Limited	20230517	24.65	24.85	24.15	24.57	126424	24.57	down	up	incorrect
534816.BSE	Indus Towers Limited	20230517	155.7	155.9	150.5	151.45	227781	151.45	down	down	correct
534976.BSE	V-Mart Retail Limited	20230517	2065.05	2085.9	1994	2052.85	9171	2052.85	down	down	correct
535204.BSE	Mukta Agriculture Limited	20230517	2.96	2.96	2.76	2.81	3131	2.81	down	down	correct
535205.BSE	Mystic Electronics Limited	20230517	3.7	3.7	3.7	3.7	1704	3.7
535279.BSE	Bothra Metals and Alloys Limited	20230517	3.68	3.68	3.68	3.68	0	3.68
535322.BSE	Repco Home Finance Limited	20230517	210	212.55	209.5	211.5	14935	211.5	up	up	correct
535601.BSE	Sreeleathers Limited	20230517	188.5	191.45	185	189.4	4218	189.4	up	up	correct
535602.BSE	Sharda Motor Industries Limited	20230517	802	805	777.05	799.25	1210	799.25	down	down	correct
535620.BSE	Binny Mills Limited	20230517	126.77	132.9	126.7	132.9	559	132.9	up	down	incorrect
535621.BSE	S V Global Mill Limited	20230517	59	63.5	57.85	62.95	9893	62.95	up	up	correct
535648.BSE	Just Dial Limited	20230517	693.5	707	683.6	692.25	20605	692.25	down	down	correct
535657.BSE	ObjectOne Information Systems Limited	20230517	16.36	17.1	16.3	16.92	7960	16.92	up	up	correct
535667.BSE	India Finsec Limited	20230517	27	27	24.45	26.21	2975	26.21	down	up	incorrect
535693.BSE	Brahmaputra Infrastructure Limited	20230517	33	33	30.25	30.63	8070	30.63	down	down	correct
535754.BSE	Orient Cement Limited	20230517	124.25	126.45	123.2	123.75	20306	123.75	down	down	correct
535789.BSE	Indiabulls Housing Finance Limited	20230517	113.25	113.55	111.15	112.7	319362	112.7	down	down	correct
536507.BSE	Future Lifestyle Fashions Limited	20230517	5.01	5.25	4.79	4.82	81837	4.82	down	down	correct
536565.BSE	Trimurthi Limited	20230517	10.7	10.7	10.7	10.7	20	10.7
536672.BSE	VCU Data Management Limited	20230517	6.4	6.4	6.25	6.27	30353	6.27	down	up	incorrect
536738.BSE	Stellar Capital Services Limited	20230517	4	4.3	4	4.3	12000	4.3	up	down	incorrect
536751.BSE	Five X Tradecom Limited	20230517	0.53	0.53	0.53	0.53	0	0.53
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230517	557.9	572.05	533.35	538.7	4466	538.7	down	down	correct
536868.BSE	Integra Telecommunication & Software Limited	20230517	12	12.59	11.8	12.1	17680	12.1	up	up	correct
536965.BSE	B. P. Capital Limited	20230517	6.99	6.99	6.99	6.99	0	6.99
537069.BSE	Arnold Holdings Ltd	20230517	23	23.3	22.55	23.28	1863	23.28	up	up	correct
537092.BSE	Modex International Securities Limited	20230517	3.33	3.33	3.33	3.33	0	3.33
537291.BSE	Nath Bio-Genes (India) Limited	20230517	167.05	168.4	163.4	165.8	1264	165.8	down	down	correct
537536.BSE	Denis Chem Lab Limited	20230517	86	86	76	76.86	8508	76.86	down	down	correct
537582.BSE	Unishire Urban Infra Limited	20230517	1.45	1.45	1.45	1.45	0	1.45
537669.BSE	Laxmipati Engineering Works Limited	20230517	36	36	36	36	0	36
537750.BSE	Kiran Vyapar Limited	20230517	145.5	145.5	143.05	143.85	2631	143.85	down	down	correct
537785.BSE	Race Eco Chain Limited	20230517	242	242.8	233.95	239.75	3613	239.75	down	down	correct
537820.BSE	Viji Finance Limited	20230517	2.09	2.11	2	2.09	47620	2.09
538081.BSE	Haria Apparels Limited	20230517	4.33	4.33	4.28	4.29	8595	4.29	down	down	correct
538092.BSE	Joonktollee Tea & Industries Limited	20230517	73.75	73.75	72.11	73.29	342	73.29	down	down	correct
538119.BSE	R & B Denims Limited	20230517	27.98	28.74	26.5	28.68	27537	28.68	up	up	correct
538713.BSE	Atishay Limited	20230517	31.33	31.33	29.53	29.53	81	29.53	down	down	correct
538180.BSE	Gold Line International Finvest Limited	20230517	0.66	0.66	0.66	0.66	0	0.66
538212.BSE	Sharp Investments Limited	20230517	1.19	1.21	1.18	1.19	194405	1.19
538268.BSE	Wonderla Holidays Limited	20230517	451.45	477.5	448.85	474.05	33456	474.05	up	up	correct
538402.BSE	SPS Finquest Limited	20230517	95	95	95	95	7	95
538432.BSE	Divinus Fabrics Limited	20230517	6.2	6.2	6.2	6.2	0	6.2
538433.BSE	Classic Global Finance and Capital Limited	20230517	0.54	0.54	0.54	0.54	0	0.54
538446.BSE	Moneyboxx Finance Limited	20230517	158.05	162.05	157.05	158.05	4230	158.05
538452.BSE	Quasar India Limited	20230517	31.34	31.34	31.34	31.34	1396	31.34
538476.BSE	Capital Trade Links Limited	20230517	24.6	27.2	23.8	24.9	23390	24.9	up	up	correct
538537.BSE	Omansh Enterprises Limited	20230517	0.54	0.54	0.54	0.54	0	0.54
538539.BSE	J. Taparia Projects Limited	20230517	10.65	10.65	10.65	10.65	0	10.65
538540.BSE	Ramchandra Leasing and Finance Limited	20230517	0.86	0.87	0.86	0.87	23094	0.87	up	up	correct
538564.BSE	James Warren Tea Limited	20230517	240.1	246.75	239.4	240.2	494	240.2	up	up	correct
538567.BSE	Gulf Oil Lubricants India Limited	20230517	433.8	433.8	413.95	418	2820	418	down	down	correct
538597.BSE	TTI Enterprise Limited	20230517	12.86	13	12.22	12.92	32158	12.92	up	up	correct
538598.BSE	Vishal Fabrics Limited	20230517	19.52	19.52	18.32	18.54	8482	18.54	down	down	correct
538607.BSE	Toyam Industries Limited	20230517	13.1	13.1	12.15	12.47	1556224	12.47	down	down	correct
538611.BSE	Real Touch Finance Limited	20230517	36.01	39.76	36.01	39.76	1761	39.76	up	down	incorrect
538635.BSE	Snowman Logistics Limited	20230517	35.6	36.59	35.6	35.8	13953	35.8	up	up	correct
538647.BSE	Purshottam Investofin Limited	20230517	22.49	22.49	22.49	22.49	46	22.49
538653.BSE	Ejecta Marketing Limited	20230517	0.8	0.8	0.8	0.8	0	0.8
538666.BSE	Sharda Cropchem Limited	20230517	497.6	509.15	487	494.45	8932	494.45	down	down	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20230517	41.45	41.45	41.38	41.39	38	41.39	down	down	correct
538708.BSE	Econo Trade (India) Limited	20230517	9.46	9.46	7.9	8.48	385	8.48	down	down	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20230517	53.5	56.56	52.43	56.37	1784	56.37	up	up	correct
538715.BSE	Dhabriya Polywood Limited	20230517	156	156	147	148.45	7097	148.45	down	down	correct
538716.BSE	Aryaman Capital Markets Limited	20230517	46.95	46.95	46.95	46.95	0	46.95
538730.BSE	PDS Multinational Fashions Limited	20230517	331.45	338.05	326.4	329	9688	329	down	up	incorrect
538732.BSE	Vibrant Global Capital Limited	20230517	54	54	54	54	0	54
538734.BSE	Ceinsys Tech Limited	20230517	145	145.5	142	142.7	455	142.7	down	down	correct
538770.BSE	Crane Infrastructure Limited	20230517	12.85	13.45	12.38	12.9	7133	12.9	up	up	correct
538772.BSE	Niyogin Fintech Limited	20230517	44.2	46	43.13	44	726801	44	down	down	correct
538778.BSE	Akashdeep Metal Industries Limited	20230517	15.65	15.65	14.51	14.92	24978	14.92	down	up	incorrect
538787.BSE	Goenka Business & Finance Limited	20230517	7.05	7.2	6.81	6.96	17171	6.96	down	down	correct
538795.BSE	Shree Ajit Pulp and Paper Limited	20230517	272.8	275	270	270.55	285	270.55	down	down	correct
538812.BSE	Aanchal Ispat Limited	20230517	14.46	14.9	14.26	14.39	12737	14.39	down	down	correct
538817.BSE	Captain Pipes Limited	20230517	29.3	29.46	29.24	29.46	40000	29.46	up	down	incorrect
538833.BSE	Anubhav Infrastructure Limited	20230517	9.42	10.4	9.42	10.4	9091	10.4	up	down	incorrect
538835.BSE	Intellect Design Arena Limited	20230517	540.2	550.1	535	546.2	50860	546.2	up	down	incorrect
538836.BSE	Monte Carlo Fashions Limited	20230517	705.3	707.95	688.2	698.35	675	698.35	down	down	correct
538837.BSE	Jeevan Scientific Technology Limited	20230517	53.38	53.38	51.2	52.14	18350	52.14	down	down	correct
538890.BSE	M.K. Exim (India) Limited	20230517	81.45	81.45	79.02	79.7	22710	79.7	down	up	incorrect
538891.BSE	Magellanic Cloud Limited	20230517	204.25	204.55	201.35	203	53138	203	down	down	correct
538902.BSE	Dhunseri Tea & Industries Limited	20230517	206.9	215.05	206.7	211	272	211	up	up	correct
538922.BSE	Cosyn Limited	20230517	26	26.4	25	25.85	2283	25.85	down	down	correct
538943.BSE	Sonal Mercantile Limited	20230517	82	82	72.98	75.17	2880	75.17	down	down	correct
538952.BSE	Abhinav Leasing and Finance Limited	20230517	1.9	1.9	1.9	1.9	0	1.9
538961.BSE	Genus Paper & Boards Limited	20230517	13.62	14.24	13.62	14.03	24517	14.03	up	up	correct
538962.BSE	Minda Corporation Limited	20230517	275.7	275.7	265.75	268.85	61181	268.85	down	down	correct
538964.BSE	Mercury Laboratories Limited	20230517	583	625	583	588.25	240	588.25	up	up	correct
538979.BSE	Greenlam Industries Limited	20230517	317.25	317.75	313.2	313.45	2820	313.45	down	down	correct
538987.BSE	Talbros Engineering Limited	20230517	548	568	544	565.55	11246	565.55	up	up	correct
539006.BSE	PTC Industries Limited	20230517	2329	2350.05	2299.55	2346.05	1847	2346.05	up	down	incorrect
539009.BSE	GBL Industries Limited	20230517	2.84	2.84	2.84	2.84	0	2.84
539015.BSE	Ortel Communications Limited	20230517	0.95	0.95	0.95	0.95	1000	0.95
539016.BSE	Neil Industries Limited	20230517	7	7.01	7	7	2254	7
539017.BSE	Star Housing Finance Limited	20230517	45.75	46.85	44.85	45.43	206134	45.43	down	down	correct
539026.BSE	SSPN Finance Limited	20230517	7.6	7.6	7.6	7.6	4000	7.6
539032.BSE	Fraser and Company Limited	20230517	5.79	5.94	5.61	5.81	18015	5.81	up	up	correct
539041.BSE	SVP Housing Limited	20230517	74.57	74.57	74.57	74.57	47500	74.57
539042.BSE	AGI Infra Limited	20230517	542.75	555	525	535.8	1008	535.8	down	down	correct
539043.BSE	BKM Industries Limited	20230517	0.81	0.81	0.81	0.81	0	0.81
539045.BSE	Manaksia Aluminium Company Limited	20230517	20.6	21.1	20.55	20.99	5674	20.99	up	up	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20230517	16.15	16.2	15.5	15.87	13549	15.87	down	down	correct
539113.BSE	Paul Merchants Limited	20230517	1340	1340	1298	1304.8	459	1304.8	down	down	correct
539117.BSE	Sujala Trading & Holdings Limited	20230517	16.01	17.69	16.01	17	2550	17	up	up	correct
539118.BSE	VRL Logistics Limited	20230517	625.1	659	625.1	655.9	11104	655.9	up	up	correct
539126.BSE	MEP Infrastructure Developers Limited	20230517	12.87	13.04	12.82	12.91	11913	12.91	up	up	correct
539132.BSE	Vegetable Products Limited	20230517	39	39	38	38.3	4292	38.3	down	up	incorrect
539141.BSE	UFO Moviez India Limited	20230517	72.33	72.33	70.66	71.3	3295	71.3	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20230517	698.05	704.5	686.95	692.95	2465	692.95	down	down	correct
539150.BSE	PNC Infratech Limited	20230517	322.3	327.6	316.2	319.7	72353	319.7	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20230517	384.8	387	382.7	383.15	16716	383.15	down	down	correct
539151.BSE	Arfin India Limited	20230517	22	22.59	21.25	21.5	33987	21.5	down	down	correct
539174.BSE	Helpage Finlease Limited	20230517	10.29	10.29	10.29	10.29	6	10.29
539176.BSE	Hawa Engineers Limited	20230517	82.1	87.15	81	81.57	5178	81.57	down	down	correct
539195.BSE	POCL Enterprises Limited	20230517	131	133.4	130.1	131.5	3188	131.5	up	up	correct
539196.BSE	Amba Enterprises Limited	20230517	73	73	69.47	70.52	28461	70.52	down	down	correct
539197.BSE	Devhari Exports (India) Limited	20230517	0.51	0.51	0.51	0.51	0	0.51
539216.BSE	Garment Mantra Lifestyle Limited	20230517	4.49	4.5	4.35	4.46	268092	4.46	down	down	correct
539217.BSE	Srestha Finvest Limited	20230517	1.15	1.15	1.08	1.1	55627	1.1	down	down	correct
539219.BSE	Mauria Udyog Limited	20230517	4.25	4.4	4.1	4.38	20365	4.38	up	up	correct
539221.BSE	Sportking India Limited	20230517	685	706.3	683.95	687.45	1963	687.45	up	up	correct
539222.BSE	VMV Holidays Limited	20230517	129.5	134.5	129.25	134	17050	134	up	up	correct
539223.BSE	Ambition Mica Limited	20230517	5.75	5.75	5.75	5.75	0	5.75
539227.BSE	Loyal Equipments Limited	20230517	91.76	91.76	84	91.76	297429	91.76
539228.BSE	Gala Global Products Limited	20230517	9.1	9.1	8.47	8.63	120291	8.63	down	down	correct
539229.BSE	Majestic Research Services and Solutions Limited	20230517	4.38	4.38	4.38	4.38	0	4.38
539251.BSE	Balkrishna Paper Mills Limited	20230517	26.19	27.49	25.95	26.74	8459	26.74	up	up	correct
539252.BSE	Shyam Century Ferrous Limited	20230517	20	20	18.05	18.69	7935	18.69	down	down	correct
539267.BSE	Dr Habeebullah Life Sciences Limited	20230517	21.38	21.5	20.32	21.5	2283	21.5	up	up	correct
539275.BSE	Mangalam Seeds Limited	20230517	189.5	189.5	182.2	188.25	2635	188.25	down	down	correct
539276.BSE	Kaya Limited	20230517	350	350	336	338.95	1022	338.95	down	down	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20230517	3.61	3.84	3.55	3.59	142308	3.59	down	down	correct
539289.BSE	Majesco Limited	20230517	112.95	114.4	112.3	113.75	5647	113.75	up	up	correct
539290.BSE	Oswal Greentech Limited	20230517	23.03	23.53	22.6	22.97	13628	22.97	down	down	correct
539300.BSE	A.K. Spintex Limited	20230517	83.9	83.9	82.6	83.39	137	83.39	down	down	correct
539301.BSE	Arvind SmartSpaces Limited	20230517	329.95	334	316.8	326.65	4864	326.65	down	down	correct
539302.BSE	Power Mech Projects Limited	20230517	3073	3106.75	3010	3045.35	3683	3045.35	down	down	correct
539309.BSE	Rama Steel Tubes Limited	20230517	36.38	36.4	35.02	35.32	105774	35.32	down	down	correct
539331.BSE	Veto Switchgears and Cables Limited	20230517	108.6	110.4	105.8	106.12	26839	106.12	down	down	correct
539332.BSE	Navkar Corporation Limited	20230517	56.27	56.87	55.3	55.88	9387	55.88	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230517	3.69	3.8	3.69	3.71	33520	3.71	up	down	incorrect
539353.BSE	Sal Automotive Limited	20230517	280	297.7	266	270.9	3288	270.9	down	down	correct
539354.BSE	Polyspin Exports Limited	20230517	56	56.8	54.55	56.8	5266	56.8	up	up	correct
539363.BSE	Sri Krishna Constructions (India) Limited	20230517	5.2	5.2	5.2	5.2	0	5.2
539391.BSE	Acme Resources Limited	20230517	16.85	17.45	16.01	17.3	184	17.3	up	down	incorrect
539399.BSE	Bella Casa Fashion & Retail Limited	20230517	121	123.9	121	123.55	19	123.55	up	up	correct
539400.BSE	Mallcom (India) Limited	20230517	1004.95	1004.95	915.3	944.05	308	944.05	down	up	incorrect
539407.BSE	Generic Engineering Construction and Projects Limited	20230517	59.7	59.7	57	57.45	13992	57.45	down	down	correct
539428.BSE	Tejnaksh Healthcare Limited	20230517	77.79	77.79	72.01	73.53	5312	73.53	down	down	correct
539447.BSE	Beardsell Limited	20230517	24.02	24.02	23.2	23.4	9507	23.4	down	down	correct
539448.BSE	InterGlobe Aviation Limited	20230517	2300	2305.5	2267.3	2300.2	15404	2300.2	up	up	correct
539450.BSE	S H Kelkar and Company Limited	20230517	105.55	106.45	103.6	104.25	1589	104.25	down	down	correct
539455.BSE	Aryavan Enterprise Limited	20230517	25.18	25.18	25.18	25.18	0	25.18
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230517	1.05	1.07	1.04	1.05	759242	1.05
539479.BSE	GTV Engineering Limited	20230517	312	314	290.5	294.6	971	294.6	down	down	correct
539518.BSE	Uday Jewellery Industries Limited	20230517	106.05	109.95	106	106.2	33106	106.2	up	up	correct
539525.BSE	Navketan Merchants Limited	20230517	1.04	1.04	1.04	1.04	0	1.04
539527.BSE	Creative Castings Limited	20230517	531	613.55	499.2	607.4	6191	607.4	up	up	correct
539542.BSE	Lux Industries Limited	20230517	1500.35	1512	1446.75	1471.9	8441	1471.9	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20230517	766	766	749	753.65	7437	753.65	down	down	correct
539562.BSE	Kayel Securities Ltd	20230517	38.69	39.9	37.5	38.51	61352	38.51	down	down	correct
539593.BSE	Shivansh Finserve Limited	20230517	3.66	3.66	3.56	3.66	3642	3.66
539594.BSE	Mishtann Foods Limited	20230517	7.25	7.27	7.19	7.23	3396471	7.23	down	down	correct
539636.BSE	Precision Camshafts Limited	20230517	173.35	174.85	169	169.65	40646	169.65	down	down	correct
539658.BSE	TeamLease Services Limited	20230517	2225.05	2435	2225.05	2322.05	5505	2322.05	up	down	incorrect
539659.BSE	Vidli Restaurants Limited	20230517	37.56	39.55	37.56	38.4	199	38.4	up	up	correct
539660.BSE	Best Agrolife Limited	20230517	1071	1103.5	1057.1	1099.8	5861	1099.8	up	up	correct
539661.BSE	Ace Men Engg Works Limited	20230517	72.3	72.3	66.47	70.7	918	70.7	down	down	correct
539678.BSE	Quick Heal Technologies Limited	20230517	140.7	142.2	139.35	139.75	9132	139.75	down	down	correct
539679.BSE	Kapil Raj Finance Limited	20230517	17	17	17	17	0	17
539686.BSE	K.P. Energy Limited	20230517	206.9	213.5	204.05	213.5	277401	213.5	up	up	correct
539730.BSE	Fredun Pharmaceuticals Limited	20230517	885	936	876.6	911.7	1491	911.7	up	down	incorrect
539742.BSE	Simbhaoli Sugars Limited	20230517	24	24.19	23	23.73	6736	23.73	down	up	incorrect
539770.BSE	Darjeeling Ropeway Company Limited	20230517	4.72	4.72	4.72	4.72	0	4.72
539785.BSE	Pudumjee Paper Products Limited	20230517	45.46	45.46	44.25	44.49	2856	44.49	down	down	correct
539787.BSE	HealthCare Global Enterprises Limited	20230517	302.75	311.35	300.8	310	20910	310	up	up	correct
539798.BSE	Umiya Tubes Limited	20230517	6.9	6.9	6.9	6.9	0	6.9
539799.BSE	Bharat Wire Ropes Limited	20230517	156.25	161.05	154.25	156.45	25121	156.45	up	up	correct
539800.BSE	Chd Chemicals Limited	20230517	5.26	5.5	5.26	5.5	2192	5.5	up	down	incorrect
539807.BSE	Infibeam Avenues Limited	20230517	14	14.53	13.95	14.29	512601	14.29	up	up	correct
539814.BSE	Le Lavoir Limited	20230517	71	71.5	68	71.06	5662	71.06	up	up	correct
539835.BSE	Superior Finlease Limited	20230517	1.84	1.84	1.5	1.5	23503	1.5	down	down	correct
539837.BSE	Raghav Productivity Enhancers Limited	20230517	940	943	930.05	941.15	3783	941.15	up	up	correct
539841.BSE	Lancer Container Lines Limited	20230517	139.05	140.8	134.9	137.15	67280	137.15	down	down	correct
539871.BSE	Thyrocare Technologies Limited	20230517	461.05	466.5	455.25	462.75	5062	462.75	up	up	correct
539874.BSE	Ujjivan Financial Services Limited	20230517	334.45	343	327.2	341.85	100952	341.85	up	up	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20230517	1797.9	1808	1790	1802.25	283	1802.25	up	up	correct
539884.BSE	Darshan Orna Limited	20230517	3.01	3.18	2.94	3.05	20329	3.05	up	down	incorrect
539894.BSE	Madhav Infra Projects Ltd	20230517	4.07	4.07	4	4.07	108151	4.07
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230517	11.13	11.32	11	11.13	48706	11.13
539956.BSE	TAAL Enterprises Limited	20230517	2129.85	2148.45	2105	2120.05	967	2120.05	down	down	correct
539963.BSE	Zeal Aqua Limited	20230517	7.09	7.4	7	7.22	166351	7.22	up	up	correct
539978.BSE	Quess Corp Limited	20230517	387.3	399.55	387.3	396.45	18886	396.45	up	up	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20230517	2070	2071.9	2070	2071.9	10	2071.9	up	up	correct
539986.BSE	Commercial Syn Bags Limited	20230517	80.6	80.6	78.5	78.7	17053	78.7	down	down	correct
540047.BSE	Dilip Buildcon Limited	20230517	172.85	173.7	171.15	171.6	8499	171.6	down	down	correct
540048.BSE	S.P. Apparels Limited	20230517	383.75	384.65	367.9	380.1	1857	380.1	down	down	correct
540073.BSE	BLS International Services Limited	20230517	192.3	193.05	185.8	187.55	125034	187.55	down	down	correct
540078.BSE	Mitsu Chem Plast Limited	20230517	211.95	228.8	205.6	208.9	58585	208.9	down	down	correct
540083.BSE	TV Vision Limited	20230517	2.1	2.2	2.1	2.2	145	2.2	up	up	correct
540108.BSE	Tiaan Consumer Limited	20230517	2.56	2.68	2.56	2.68	3535	2.68	up	up	correct
540124.BSE	G N A Axles Limited	20230517	768.7	775.45	750	752.55	1970	752.55	down	down	correct
540143.BSE	Sagarsoft (India) Limited	20230517	154	158.5	153	154.4	1016	154.4	up	up	correct
540145.BSE	Valiant Organics Limited	20230517	483.3	484	470.45	474.65	5282	474.65	down	down	correct
540146.BSE	Aditya Consumer Marketing Limited	20230517	59.01	60	58.35	60	5000	60	up	down	incorrect
540147.BSE	Shashijit Infraprojects Limited	20230517	31.77	31.99	31.05	31.99	1530	31.99	up	up	correct
540173.BSE	PNB Housing Finance Limited	20230517	473	479.4	465.6	468.75	16899	468.75	down	down	correct
540203.BSE	Sheela Foam Limited	20230517	1023.05	1059.95	1023.05	1054.1	491	1054.1	up	up	correct
540210.BSE	The Mandhana Retail Ventures Limited	20230517	13.14	14.03	13.11	13.9	6870	13.9	up	up	correct
540212.BSE	TCI Express Limited	20230517	1534.05	1534.05	1487	1490.9	493	1490.9	down	down	correct
540222.BSE	Laurus Labs Limited	20230517	315.1	317.05	309.5	312	80170	312	down	down	correct
540268.BSE	Dhanvarsha Finvest Limited	20230517	48.7	50.5	47.26	49.81	608071	49.81	up	up	correct
540311.BSE	Jitf Infralogistics Ltd	20230517	140.6	140.6	140	140.6	768	140.6
540360.BSE	Leading Leasing Finance And Investment Company Limited	20230517	5.36	5.36	4.86	5	467211	5	down	down	correct
540366.BSE	Music Broadcast Limited	20230517	11.18	11.3	11.13	11.15	58074	11.15	down	down	correct
540376.BSE	Avenue Supermarts Limited	20230517	3485.15	3498.7	3395	3399.55	24007	3399.55	down	down	correct
540401.BSE	Maximus International Limited	20230517	16.6	16.6	15.14	15.43	228304	15.43	down	down	correct
540403.BSE	CL Educate Limited	20230517	64.7	64.7	61.05	61.05	5333	61.05	down	down	correct
540497.BSE	S Chand and Company Limited	20230517	206.25	223	206.25	218.05	47477	218.05	up	up	correct
540530.BSE	Housing and Urban Development Corporation Limited	20230517	59	60.3	57.22	57.61	1927895	57.61	down	down	correct
540544.BSE	PSP Projects Limited	20230517	734.2	750.85	701.3	708.4	26835	708.4	down	up	incorrect
540545.BSE	Bhakti Gems and Jewellery Limited	20230517	13.7	13.7	13.07	13.2	20261	13.2	down	down	correct
540575.BSE	Star Cement Limited	20230517	124.6	128.2	124.6	126.9	4645	126.9	up	up	correct
540590.BSE	Riddhi Corporate Services Limited	20230517	238	260	238	259.95	4134	259.95	up	up	correct
540595.BSE	Tejas Networks Limited	20230517	658.8	669	655.6	661.6	17188	661.6	up	up	correct
540596.BSE	Eris Lifesciences Limited	20230517	631.9	640	615.5	637.95	4988	637.95	up	up	correct
540615.BSE	7NR Retail Limited	20230517	0.69	0.71	0.66	0.68	1477811	0.68	down	down	correct
540642.BSE	Salasar Techno Engineering Limited	20230517	42.5	42.83	41.74	42.6	7523	42.6	up	up	correct
540648.BSE	Palash Securities Limited	20230517	105.35	105.35	100.55	102.4	164	102.4	down	down	correct
540649.BSE	Avadh Sugar & Energy Limited	20230517	500.8	507.6	495.95	499.05	1315	499.05	down	down	correct
540650.BSE	Magadh Sugar & Energy Limited	20230517	393	393	348	361.9	19463	361.9	down	up	incorrect
540651.BSE	Jigar Cables Limited	20230517	49.49	49.49	43.75	43.75	8000	43.75	down	down	correct
540673.BSE	SIS Limited	20230517	395.9	395.9	388.25	393.55	21837	393.55	down	down	correct
540678.BSE	Cochin Shipyard Limited	20230517	557.95	562.95	545.3	552.35	50250	552.35	down	down	correct
540679.BSE	Sms Lifesciences India Ltd.	20230517	566.05	572.5	554.1	561.35	260	561.35	down	down	correct
540680.BSE	KIOCL Limited	20230517	188.1	191.15	187.65	188.5	1177	188.5	up	up	correct
540686.BSE	Smruthi Organics Limited	20230517	155.95	157.1	149	152	3095	152	down	up	incorrect
540692.BSE	Apex Frozen Foods Limited	20230517	199.4	200.85	197	198.4	3678	198.4	down	up	incorrect
540702.BSE	Lasa Supergenerics Limited	20230517	25	25	24.05	24.8	32743	24.8	down	down	correct
540704.BSE	Matrimony.com Limited	20230517	555.9	559	541.95	549.5	475	549.5	down	down	correct
540709.BSE	Reliance Home Finance Limited	20230517	3.04	3.04	2.94	2.99	200348	2.99	down	down	correct
540710.BSE	Capacit'e Infraprojects Limited	20230517	165.35	170.5	162	169.7	83270	169.7	up	up	correct
540715.BSE	Sagar Diamonds Limited	20230517	37.96	37.96	37.65	37.96	39000	37.96
540716.BSE	ICICI Lombard General Insurance Company Limited	20230517	1126.6	1126.6	1100.45	1102.2	10350	1102.2	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20230517	1175	1182.2	1159.6	1162.3	9282	1162.3	down	down	correct
540724.BSE	Prataap Snacks Limited	20230517	806.5	806.9	783.7	795	254	795	down	down	correct
540726.BSE	Trident Texofab Limited	20230517	67.8	67.8	66	66.01	4586	66.01	down	down	correct
540729.BSE	Vanta Bioscience Limited	20230517	52.17	52.17	52.17	52.17	2250	52.17
540730.BSE	Mehai Technology Limited	20230517	23.18	23.5	22.62	23.17	12238	23.17	down	up	incorrect
540735.BSE	IRIS Business Services Limited	20230517	78.95	79.94	78.95	79.94	106	79.94	up	down	incorrect
540737.BSE	Shree Ganesh Remedies Limited	20230517	295.55	318.95	291.5	293.15	5688	293.15	down	down	correct
540743.BSE	Godrej Agrovet Limited	20230517	421.25	427.25	421.25	422.35	2264	422.35	up	up	correct
540749.BSE	MAS Financial Services Limited	20230517	732.5	735.85	723.95	732.9	2336	732.9	up	up	correct
540750.BSE	Indian Energy Exchange Limited	20230517	159.7	160.7	157.5	159.3	422431	159.3	down	down	correct
540755.BSE	General Insurance Corporation of India	20230517	172.5	176.95	171.8	174.25	34028	174.25	up	up	correct
540756.BSE	Kaarya Facilities and Services Limited	20230517	9.35	9.35	9.35	9.35	0	9.35
540757.BSE	Sheetal Cool Products Limited	20230517	512	518.55	499.5	501.85	8274	501.85	down	down	correct
540768.BSE	Mahindra Logistics Limited	20230517	365.05	370.35	360.1	362.25	3385	362.25	down	down	correct
540769.BSE	The New India Assurance Company Limited	20230517	121.45	121.5	118.25	119.4	79709	119.4	down	down	correct
540775.BSE	Khadim India Ltd	20230517	224.15	230	217.95	225.65	6499	225.65	up	up	correct
540776.BSE	5paisa Capital Ltd.	20230517	315.95	315.95	307.8	310.8	4901	310.8	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20230517	560.55	562.45	552.5	559.95	23105	559.95	down	up	incorrect
540782.BSE	Sanghvi Brands Ltd	20230517	24	27.98	24	27.94	8000	27.94	up	up	correct
540789.BSE	Diligent Media Corporation Limited	20230517	2.61	2.61	2.58	2.61	8549	2.61
540796.BSE	Ratnabhumi Developers Ltd	20230517	132	135.4	128.2	134.8	1917	134.8	up	up	correct
540797.BSE	Shalby Ltd.	20230517	146.9	149.85	145.35	148.85	26857	148.85	up	up	correct
540809.BSE	Mrc Exim Ltd.	20230517	35	36.04	32.9	34.87	45070	34.87	down	down	correct
540824.BSE	Astron Paper & Board Mill Ltd.	20230517	24.25	26.55	24.25	26.04	16796	26.04	up	up	correct
540879.BSE	Apollo Micro Systems Ltd.	20230517	34.15	34.3	33.2	33.7	66506	33.7	down	down	correct
540901.BSE	Praxis Home Retail Ltd.	20230517	22.5	22.5	18.5	18.97	1600	18.97	down	down	correct
540902.BSE	Amber Enterprises India Ltd.	20230517	2190	2224.85	2058.45	2177.9	68253	2177.9	down	up	incorrect
540937.BSE	Medico Remedies Ltd	20230517	86.12	87.31	84.55	86.2	6640	86.2	up	up	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230517	16.88	17.44	16.88	17.14	27128	17.14	up	up	correct
540975.BSE	Aster DM Healthcare Ltd	20230517	255	263.05	253.4	262	23649	262	up	up	correct
540980.BSE	The Yamuna Syndicate Limited	20230517	10499.95	10499.95	10499.95	10499.95	11	10499.95
541019.BSE	H.G. Infra Engineering Limited	20230517	912.2	930	912.2	919	16318	919	up	up	correct
541083.BSE	Inflame Appliances Limited	20230517	484	488.8	470	474.25	38750	474.25	down	down	correct
541096.BSE	Bharat Parenterals Limited	20230517	334	339	332.05	339	434	339	up	up	correct
541143.BSE	Bharat Dynamics Limited	20230517	1062.8	1104.5	1055.95	1075.85	134309	1075.85	up	up	correct
541144.BSE	Active Clothing Co Limited	20230517	40	40	39.5	40	1046	40
541153.BSE	Bandhan Bank Limited	20230517	244	245.5	241.2	243.65	197652	243.65	down	down	correct
541163.BSE	Sandhar Technologies Limited	20230517	235	238.4	231.85	232.7	1299	232.7	down	down	correct
541195.BSE	Mishra Dhatu Nigam Limited	20230517	225.15	241	224.45	237.2	292448	237.2	up	up	correct
541206.BSE	Orissa Bengal Carrier Limited	20230517	54.49	54.49	53	53.09	3260	53.09	down	down	correct
541233.BSE	Lemon Tree Hotels Limited	20230517	94.31	95.34	92.47	94.46	653563	94.46	up	up	correct
541269.BSE	Chemfab Alkalis Limited	20230517	290.05	294.45	284.4	290.65	674	290.65	up	up	correct
541301.BSE	Orient Electric Limited	20230517	220	222.65	220	222.25	2047	222.25	up	up	correct
541336.BSE	IndoStar Capital Finance Limited	20230517	141.8	141.95	136	140	15115	140	down	down	correct
541352.BSE	Megastar Foods Limited	20230517	279.95	299	274.3	286.1	33346	286.1	up	up	correct
541400.BSE	ZIM Laboratories Limited	20230517	106.63	107	98.2	103.67	9517	103.67	down	down	correct
541450.BSE	Adani Green Energy Limited	20230517	885.05	887.55	868	876.05	52619	876.05	down	up	incorrect
541540.BSE	Solara Active Pharma Sciences Limited	20230517	375.8	380	366.25	368.45	48949	368.45	down	down	correct
541545.BSE	Talwalkars Healthclubs Limited	20230517	0.95	0.95	0.95	0.95	0	0.95
541546.BSE	Gayatri Highways Limited	20230517	0.65	0.7	0.65	0.65	123979	0.65
541556.BSE	RITES Limited	20230517	388.35	406	388.35	396.4	107364	396.4	up	up	correct
541557.BSE	Fine Organic Industries Limited	20230517	4440.05	4500	4410	4479.4	708	4479.4	up	down	incorrect
541634.BSE	Raw Edge Industrial Solutions Limited	20230517	44.99	44.99	43.67	43.67	34	43.67	down	down	correct
541700.BSE	TCNS Clothing Co. Limited	20230517	403.75	407	402.55	404.05	16129	404.05	up	down	incorrect
541770.BSE	CreditAccess Grameen Limited	20230517	1129.95	1212.2	1123.4	1172	95303	1172	up	up	correct
541929.BSE	Synergy Green Industries Limited	20230517	141.05	141.15	138.9	141.15	31	141.15	up	up	correct
BNL.BSE	Beekay Niryat Limited	20230517	57.91	58.99	57.01	58.15	87416	58.15	up	up	correct
541956.BSE	Ircon International Limited	20230517	79	82.65	78.63	80.78	1669387	80.78	up	up	correct
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230517	529.15	529.15	523.1	523.1	223	523.1	down	up	incorrect
541974.BSE	Manorama Industries Limited	20230517	1350.2	1385.05	1294.1	1349.9	3502	1349.9	down	down	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230517	518.45	526.35	508.6	515.8	59603	515.8	down	down	correct
542012.BSE	A-1 Acid Limited	20230517	351	362.45	341	344.85	25985	344.85	down	up	incorrect
542013.BSE	Dolfin Rubbers Limited	20230517	129.15	129.5	123	124.85	318	124.85	down	down	correct
542019.BSE	Shubham Polyspin Limited	20230517	22	22.89	22	22.6	9685	22.6	up	down	incorrect
542141.BSE	Techno Electric & Engineering Company Limited	20230517	379.45	388.5	379.45	386.7	1108	386.7	up	up	correct
542231.BSE	Nila Spaces Limited	20230517	2.8	2.8	2.71	2.78	125206	2.78	down	down	correct
542233.BSE	Trejhara Solutions Limited	20230517	63.5	70.5	60.31	67.74	68739	67.74	up	up	correct
542333.BSE	RPSG Ventures Limited	20230517	470.65	478.15	460.95	464.4	1608	464.4	down	down	correct
542351.BSE	Gloster Limited	20230517	743.6	743.85	710	715.35	3375	715.35	down	down	correct
542367.BSE	Xelpmoc Design and Tech Limited	20230517	104.6	106.95	104.05	105.45	1242	105.45	up	up	correct
542383.BSE	Ritco Logistics Limited	20230517	175.7	178	171.4	174.7	876	174.7	down	down	correct
542399.BSE	Chalet Hotels Limited	20230517	414.5	430.8	414.5	425.9	30167	425.9	up	up	correct
542460.BSE	The Anup Engineering Limited	20230517	1280	1373.15	1198	1301.15	25889	1301.15	up	up	correct
542484.BSE	Arvind Fashions Limited	20230517	281.1	283	276.2	280.25	4859	280.25	down	up	incorrect
542597.BSE	MSTC Limited	20230517	306	312.15	301	309.3	10704	309.3	up	down	incorrect
542602.BSE	Embassy Office Parks REIT	20230517	309.33	311.09	303.01	305.31	401816	305.31	down	down	correct
542627.BSE	Chandni Machines Limited	20230517	15.5	17.98	15.5	16.7	11751	16.7	up	up	correct
542649.BSE	Rail Vikas Nigam Limited	20230517	119.1	124.4	119.1	121.9	3045839	121.9	up	up	correct
542650.BSE	Metropolis Healthcare Limited	20230517	1281.6	1324.25	1271	1296.15	28280	1296.15	up	up	correct
542651.BSE	KPIT Technologies Limited	20230517	928.05	938.65	927.95	933.45	104859	933.45	up	up	correct
542655.BSE	Vikas Multicorp Limited	20230517	3.09	3.12	3.04	3.06	5006651	3.06	down	down	correct
542665.BSE	Neogen Chemicals Limited	20230517	1499.9	1499.9	1474.05	1478.5	4877	1478.5	down	down	correct
542667.BSE	White Organic Retail Limited	20230517	17.25	17.7	16.56	16.8	135663	16.8	down	up	incorrect
542669.BSE	BMW Industries Ltd.	20230517	30.29	30.7	29.71	30.42	25943	30.42	up	up	correct
542670.BSE	Artemis Electricals Limited	20230517	17.55	17.55	16.42	16.79	10701	16.79	down	down	correct
542677.BSE	Mahesh Developers Limited	20230517	14.01	14.01	12.69	12.69	2330	12.69	down	down	correct
542684.BSE	Prakash Pipes Limited	20230517	170.35	173.05	164.95	169.8	27453	169.8	down	down	correct
542721.BSE	Anand Rayons Ltd.	20230517	40.9	41.9	39.77	39.93	30715	39.93	down	down	correct
542725.BSE	SBC Exports Ltd.	20230517	23.02	23.81	23.02	23.29	1152010	23.29	up	up	correct
542729.BSE	DCM Nouvelle Ltd.	20230517	152.95	153.05	148.65	149.05	902	149.05	down	down	correct
542752.BSE	Affle India Ltd.	20230517	910	922	897.7	901.35	33930	901.35	down	down	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20230517	634.05	651.05	633.5	644.55	6564	644.55	up	up	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20230517	290.2	297	288.05	293.65	41328	293.65	up	down	incorrect
542772.BSE	IIFL Wealth Management Ltd.	20230517	403.65	417	399.05	404.75	810932	404.75	up	up	correct
542773.BSE	IIFL Securities Ltd.	20230517	56.9	58.5	56.9	57.53	5629	57.53	up	down	incorrect
542774.BSE	APM Finvest Ltd.	20230517	127	128.95	124.1	124.15	4190	124.15	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20230517	3290.6	3333	3285.25	3299.45	3302	3299.45	up	down	incorrect
542850.BSE	Goblin India Ltd.	20230517	69.8	69.8	68.1	68.1	4000	68.1	down	down	correct
542851.BSE	Gensol Engineering Ltd.	20230517	982	1014	962.05	1009.05	14668	1009.05	up	up	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230517	15.31	15.59	15.25	15.33	96342	15.33	up	up	correct
542862.BSE	Shahlon Silk Industries Ltd.	20230517	14.52	14.52	12.8	12.97	4465	12.97	down	down	correct
542865.BSE	Anuroop Packaging Ltd.	20230517	31.2	31.2	30.99	31.19	233	31.19	down	down	correct
542867.BSE	CSB Bank Ltd.	20230517	284.2	290.15	284.2	289.65	11697	289.65	up	up	correct
543282.BSE	Niks Technology Limited	20230517	205.5	205.5	205.5	205.5	0	205.5
570001.BSE	Tata Motors Limited	20230517	268.9	269	262.5	263.75	225875	263.75	down	down	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20230517	873.8	888	867.5	868.85	1881	868.85	down	up	incorrect
590006.BSE	Amrutanjan Health Care Limited	20230517	602.05	607.4	592.95	598.2	2295	598.2	down	up	incorrect
590018.BSE	Hisar Metal Industries Limited	20230517	137.25	141.5	136.1	137.9	2743	137.9	up	up	correct
590021.BSE	Bharat Rasayan Limited	20230517	10042.95	10110.3	9920	9996.5	71	9996.5	down	down	correct
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230517	316.8	322.95	311.5	316.5	89976	316.5	down	down	correct
590025.BSE	Ginni Filaments Limited	20230517	23.5	23.5	22.71	22.78	420	22.78	down	down	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230517	69.21	71.24	68.45	68.97	88826	68.97	down	up	incorrect
590031.BSE	De Nora India Limited	20230517	1490.05	1518	1428.5	1460.5	10698	1460.5	down	down	correct
590051.BSE	Saksoft Limited	20230517	216.65	221.3	207.75	216.85	85839	216.85	up	up	correct
590062.BSE	The Andhra Sugars Limited	20230517	117.25	117.9	116.15	116.9	2939	116.9	down	down	correct
590071.BSE	Sundaram Finance Limited	20230517	2422.85	2425.3	2400.05	2402.4	1347	2402.4	down	down	correct
590072.BSE	Sundaram Brake Linings Limited	20230517	349.55	349.55	340.55	344.9	164	344.9	down	down	correct
590073.BSE	Wheels India Limited	20230517	536.05	539.5	533	539.15	625	539.15	up	up	correct
590075.BSE	Lambodhara Textiles Limited	20230517	209.2	217	208.85	211	11389	211	up	up	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230517	51.7	51.7	51.37	51.37	1451	51.37	down	down	correct
590134.BSE	Madras Fertilizers Limited	20230517	72.14	74.39	71.63	73.52	71490	73.52	up	down	incorrect
5PAISA.BSE	5paisa Capital Limited	20230517	315.95	315.95	307.8	310.8	4901	310.8	down	up	incorrect
AARTIIND.BSE	Aarti Industries Limited	20230517	506.05	509.9	497	502.5	80805	502.5	down	down	correct
AAVAS.BSE	Aavas Financiers Limited	20230517	1421	1426.1	1411.85	1413.9	8057	1413.9	down	down	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20230517	29.5	29.6	29.45	29.46	11693	29.46	down	down	correct
ABBOTINDIA.BSE	Abbott India Limited	20230517	21151.05	21312.3	21101	21214.05	193	21214.05	up	up	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20230517	83	84.79	82.6	83.86	440	83.86	up	down	incorrect
ADANIENT.BSE	Adani Enterprises Limited	20230517	1892.15	1920	1858.95	1899.6	259730	1899.6	up	down	incorrect
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230517	689	691.95	682.85	684.45	102891	684.45	down	down	correct
ADANIPOWER.BSE	Adani Power Limited	20230517	235.05	237.5	232	234.2	527919	234.2	down	down	correct
ADANITRANS.BSE	Adani Transmission Limited	20230517	821	822.6	780	789.85	186071	789.85	down	down	correct
ADCON.BSE	Adcon Capital Services Limited	20230517	1.75	1.76	1.68	1.72	113093	1.72	down	down	correct
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230517	82.85	84.39	82.03	83.08	4786	83.08	up	up	correct
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230517	275.4	285.2	275	283.4	8327	279.3267	up	down	incorrect
ADVIKCA.BSE	Advik Capital Limited	20230517	2.06	2.12	2	2.07	2083632	2.07	up	up	correct
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230517	313	314.05	305.95	311.2	3162	311.2	down	up	incorrect
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230517	8.82	9.09	8.82	8.99	9308	8.99	up	up	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230517	2469.55	2488.2	2449.7	2480.25	346	2480.25	up	up	correct
ALANSCOTT.BSE	Alan Scott Industriess Limited	20230517	45.09	46.46	43.5	44.97	3003	44.97	down	down	correct
ALICON.BSE	Alicon Castalloy Limited	20230517	769.45	793.9	736.35	774.05	4846	771.491	up	up	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20230517	66.97	68.5	65.5	68.1	5309	68.1	up	up	correct
ALOKTEXT.BSE	Alok Industries Limited	20230517	13.16	13.3	12.92	13.07	9741608	13.07	down	down	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230517	626.4	653.05	626.4	648.55	60296	648.55	up	up	correct
AMDIND.BSE	AMD Industries Limited	20230517	55	56.77	55	56.64	4556	56.64	up	up	correct
AMINTAN.BSE	Amin Tannery Limited	20230517	1.99	2.07	1.95	1.96	43441	1.96	down	down	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20230517	23.01	23.99	23.01	23.49	19646	23.49	up	up	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20230517	23.18	23.18	22.11	22.52	2910	22.52	down	down	correct
ANSINDUS.BSE	ANS Industries Limited	20230517	8.6	8.6	8.6	8.6	0	8.6
APARINDS.BSE	Apar Industries Limited	20230517	2765	2825.5	2758.15	2792.25	3334	2792.25	up	down	incorrect
ARCHITORG.BSE	Archit Organosys Limited	20230517	68.33	68.33	66.11	67.08	17812	67.08	down	up	incorrect
ARENTERP.BSE	Rajdarshan Industries Limited	20230517	33.46	33.55	33.46	33.55	72	33.55	up	up	correct
ARFIN.BSE	Arfin India Limited	20230517	22	22.59	21.25	21.5	33987	21.5	down	down	correct
ARMANFIN.BSE	Arman Financial Services Limited	20230517	1468	1486.55	1448.8	1456.45	347	1456.45	down	down	correct
ARVIND.BSE	Arvind Limited	20230517	107	112.7	106.6	112.35	197776	112.35	up	up	correct
ASHNI.BSE	Ashnisha Industries Limited	20230517	15.6	16.98	15.41	15.67	22803	15.67	up	up	correct
ASHOKRE.BSE	Ashoka Refineries Limited	20230517	5.39	5.39	5.39	5.39	0	5.39
ASHRAM.BSE	Ashram Online.com Limited	20230517	4.3	4.3	4.3	4.3	11	4.3
ASIANPAINT.BSE	Asian Paints Limited	20230517	3130	3143.7	3075	3093	57608	3093	down	down	correct
ASIANTILES.BSE	Asian Granito India Limited	20230517	52.71	54	52.21	52.84	71862	52.84	up	up	correct
ASMTEC.BSE	ASM Technologies Limited	20230517	396	401	390	399.95	2676	399.95	up	up	correct
ASTRAL.BSE	Astral Poly Technik Limited	20230517	1688	1725	1661.7	1719.65	77758	1719.65	up	up	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230517	63.95	66.8	63.65	64.57	9345	64.57	up	down	incorrect
AXISBANK.BSE	Axis Bank Limited	20230517	915.05	918.55	911.45	915	150441	915	down	down	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230517	4535.8	4600	4510.9	4530.2	4645	4530.2	down	down	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20230517	1162.05	1190.35	1159.85	1173.85	2204	1173.85	up	up	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230517	1426.1	1429.95	1404.95	1415.3	73481	1415.3	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230517	13.71	13.82	13.44	13.54	1118042	13.54	down	up	incorrect
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230517	6600.05	6654.25	6417.25	6462.9	1662	6462.9	down	down	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20230517	6795	6809.95	6665.45	6708.05	45645	6708.05	down	down	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20230517	42.85	42.85	40.85	41.53	4416	41.53	down	down	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20230517	2195.05	2226.95	2195.05	2204.05	1874	2204.05	up	up	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20230517	269.7	272.8	266.95	270.1	13805	270.1	up	up	correct
BAPACK.BSE	B & A Packaging India Limited	20230517	192	193.6	192	192.8	238	192.8	up	up	correct
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230517	46	46	44.03	44.53	9560	44.53	down	down	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20230517	1.33	1.33	1.28	1.29	287893	1.29	down	down	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20230517	422	429.9	416.3	422	1787	422
BEMHY.BSE	Bemco Hydraulics Limited	20230517	555	580.7	527.05	580.7	3576	580.7	up	up	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20230517	49.95	49.95	45.82	45.82	25	45.82	down	down	correct
BFLAFL.BSE	BFL Asset Finvest Limited	20230517	16.36	16.36	15.05	16.28	10863	16.28	down	down	correct
BHARTIARTL.BSE	Bharti Airtel Limited	20230517	789.5	797.4	784.2	792.25	261379	792.25	up	down	incorrect
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230517	65	69.99	63.65	65.31	1156	65.31	up	up	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20230517	148.05	166.2	147.5	159.25	26844	159.25	up	up	correct
BIOCON.BSE	Biocon Limited	20230517	244.5	247.8	243.75	245.45	52809	245.45	up	down	incorrect
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230517	44.04	44.8	43.13	43.63	1408	43.63	down	down	correct
BLACKROSE.BSE	Black Rose Industries Limited	20230517	140.8	140.8	137.1	138.5	8032	138.5	down	down	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230517	68.67	69.9	68	68.5	6883	68.5	down	down	correct
BORORENEW.BSE	Borosil Renewables Ltd	20230517	516	520.75	505.05	507.2	26489	507.2	down	down	correct
BOSCHLTD.BSE	Bosch Limited	20230517	19124.65	19219	18952.85	19137.75	623	19137.75	up	up	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20230517	366.55	369.5	364	364.7	218873	364.7	down	down	correct
BRNL.BSE	Bharat Road Network Limited	20230517	29.11	31	28.65	30.44	1987	30.44	up	up	correct
BURGERKING.BSE	Burger King India Limited	20230517	107	107.7	104.35	107.05	32174	107.05	up	up	correct
CANBK.BSE	Canara Bank	20230517	307.2	308.1	299.75	302.45	305247	302.45	down	down	correct
CASTROLIND.BSE	Castrol India Limited	20230517	114.25	114.85	113.55	113.95	39083	113.95	down	down	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230517	7	7.05	6.9	7	3176	7
CEATLTD.BSE	CEAT Limited	20230517	1859.95	1860	1813.6	1834.75	16529	1834.75	down	down	correct
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230517	7.06	7.1	6.9	6.94	122766	6.94	down	down	correct
CESC.BSE	CESC Limited	20230517	70.09	72.08	69.49	69.7	209068	69.7	down	down	correct
CGCL.BSE	Capri Global Capital Limited	20230517	675	683.8	668.55	677.05	31025	677.05	up	up	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20230517	380.15	387.45	346	361.6	20214	361.6	down	down	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230517	190	192.4	187.25	189.45	27305	189.45	down	down	correct
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230517	143.95	143.95	140.15	140.35	3231	140.35	down	up	incorrect
CHITRTX.BSE	Chitradurga Spintex Limited	20230517	28.19	28.19	28.19	28.19	0	28.19
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230517	3.06	3.06	2.8	2.8	1582	2.8	down	down	correct
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230517	1020	1024.65	1007.95	1011.7	25346	1011.7	down	up	incorrect
CIL.BSE	Citizen Infoline Limited	20230517	17.09	17.09	17.09	17.09	621	17.09
CINEVISTA.BSE	Cinevista Limited	20230517	11.8	12.14	11.51	11.9	7203	11.9	up	up	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20230517	22.39	22.39	22.39	22.39	0	22.39
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230517	1646.05	1680	1641	1663.25	5182	1641.897	up	up	correct
COMFINTE.BSE	Comfort Intech Limited	20230517	3.5	3.64	3.5	3.55	192196	3.55	up	up	correct
COMPUSOFT.BSE	Compucom Software Limited	20230517	17.6	17.9	17.58	17.79	6112	17.79	up	up	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20230517	59.06	59.53	58.76	59.26	33063	59.26	up	up	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230517	33.07	33.5	32.97	33.46	472	33.46	up	down	incorrect
CROWNTOURS.BSE	Crown Tours Limited	20230517	20.5	20.5	20.45	20.45	14288	20.45	down	up	incorrect
CSL.BSE	Continental Securities Limited	20230517	9.05	9.5	8.9	9.32	129613	9.32	up	up	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20230517	63.66	66	63.66	66	215	66	up	up	correct
CUB.BSE	City Union Bank Ltd	20230517	138.8	141.25	138.5	140.5	136535	140.5	up	up	correct
CYIENT.BSE	Cyient Limited	20230517	1240	1293	1236.25	1286.9	47391	1286.9	up	up	correct
DABUR.BSE	Dabur India Limited	20230517	529.65	530.25	519.85	523.7	45457	523.7	down	up	incorrect
DAMOINDUS.BSE	Damodar Industries Limited	20230517	43	43	42	42.83	353	42.83	down	down	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20230517	474.85	474.85	446.85	463.55	66730	463.55	down	down	correct
DCBBANK.BSE	DCB Bank Limited	20230517	114.25	116.75	114.25	115.2	35628	115.2	up	up	correct
DELTA.BSE	Delta Industrial Resources Limited	20230517	24.85	24.85	23.87	24.56	188	24.56	down	down	correct
DHRUV.BSE	Dhruv Consultancy Services Limited	20230517	49.75	50.35	49.51	49.51	470	49.51	down	down	correct
DHUNINV.BSE	Dhunseri Investments Limited	20230517	713.65	713.65	704.95	706.7	124	706.7	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20230517	47.4	48.63	47.31	47.54	2215	47.54	up	up	correct
DOLLAR.BSE	Dollar Industries Limited	20230517	365.25	370.95	358.55	359.95	3207	359.95	down	down	correct
DONEAR.BSE	Donear Industries Limited	20230517	99.8	101.5	97.9	99.85	21557	99.85	up	up	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230517	4516.1	4545.7	4451	4478.15	12765	4478.15	down	down	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230517	240.2	240.2	240.1	240.1	5	240.1	down	down	correct
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230517	370.05	378.85	364.05	371.65	2372	371.65	up	down	incorrect
DUKEOFS.BSE	Duke Offshore Limited	20230517	8.01	8.25	8.01	8.25	881	8.25	up	up	correct
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230517	89.8	90.77	89.07	89.39	41187	89.39	down	up	incorrect
DYNAMIND.BSE	Dynamic Industries Limited	20230517	62.56	63	62.56	63	100	63	up	up	correct
DYNPRO.BSE	Dynemic Products Limited	20230517	350	350	305.5	313	1088	313	down	down	correct
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230517	4.42	4.46	4.35	4.39	14009	4.39	down	down	correct
EIHOTEL.BSE	EIH Limited	20230517	192.35	198	190.45	193.3	96259	193.3	up	down	incorrect
EKC.BSE	Everest Kanto Cylinder Limited	20230517	100.98	100.98	97.5	97.99	37192	97.99	down	down	correct
EMAMILTD.BSE	Emami Limited	20230517	387.75	389	385.4	388.4	3258	388.4	up	up	correct
EMKAY.BSE	Emkay Global Financial Services Limited	20230517	72.5	73.2	71.2	71.7	6695	71.7	down	down	correct
ENDURANCE.BSE	Endurance Technologies Limited	20230517	1389.85	1462	1367.9	1433.65	13172	1433.65	up	up	correct
ENERGYDEV.BSE	Energy Development Company Limited	20230517	18	18.09	17.35	17.7	3732	17.7	down	up	incorrect
ENGINERSIN.BSE	Engineers India Limited	20230517	100.4	102.59	98.3	99.02	2703103	99.02	down	down	correct
ENTRINT.BSE	Enterprise International Limited	20230517	16.86	17.84	15.53	16.76	824	16.76	down	down	correct
ESCORTS.BSE	Escorts Limited	20230517	2052	2135	2052	2114.5	34974	2114.5	up	down	incorrect
ESSARSHPNG.BSE	Essar Shipping Limited	20230517	8.67	8.9	8.67	8.8	20604	8.8	up	up	correct
ESTER.BSE	Ester Industries Limited	20230517	133.5	134.95	131.7	132.8	13819	132.8	down	down	correct
EVEREADY.BSE	Eveready Industries India Limited	20230517	318.95	319	307.05	313.8	17987	313.8	down	down	correct
EVERESTO.BSE	Everest Organics Limited	20230517	101.35	104	101.35	102.6	2138	102.6	up	down	incorrect
FEL.BSE	Future Enterprises Limited	20230517	0.66	0.66	0.66	0.66	0	0.66
FELDVR.BSE	Future Enterprises Limited	20230517	5.46	5.46	5.46	5.46	0	5.46
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230517	38.25	38.25	38.25	38.25	3000	38.25
GAIL.BSE	GAIL (India) Limited	20230517	112.05	112.5	109.65	110	301823	110	down	down	correct
GALADAFIN.BSE	Galada Finance Limited	20230517	9.64	9.64	9.64	9.64	482	9.64
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230517	533.05	534.8	511.05	514.7	1130	514.7	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20230517	1040	1058.95	1035.8	1045.25	8752	1045.25	up	up	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230517	353.8	359	349.5	357.7	2514	357.7	up	up	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20230517	3.71	3.71	3.53	3.53	24000	3.53	down	down	correct
GCMSECU.BSE	GCM Securities Limited	20230517	2.41	2.41	2.32	2.35	26022	2.35	down	down	correct
GENPHARMA.BSE	Generic Pharmasec Ltd	20230517	3.24	3.25	3.17	3.21	244400	3.21	down	up	incorrect
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230517	86.3	89.7	86.3	87.74	32108	87.74	up	down	incorrect
GEPIL.BSE	GE Power India Limited	20230517	135.15	136.5	131.6	132.9	3055	132.9	down	up	incorrect
GHCL.BSE	GHCL Limited	20230517	510	513	506.95	511.4	16422	511.4	up	up	correct
GITARENEW.BSE	Gita Renewable Energy Limited	20230517	75.5	79.11	75.5	76.49	4909	76.49	up	up	correct
GKB.BSE	GKB Ophthalmics Limited	20230517	96.3	105.95	96	105.8	23303	105.8	up	up	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230517	56.9	57.5	56.5	57.5	753	57.5	up	up	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20230517	42.39	42.96	40.02	41.63	26250	41.63	down	up	incorrect
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230517	154.9	168.2	152.85	167.5	445560	167.5	up	up	correct
GODAVARI.BSE	Godavari Drugs Limited	20230517	80.5	82.9	79	81.29	3776	81.29	up	up	correct
GODREJIND.BSE	Godrej Industries Limited	20230517	468	473.15	460.1	468.1	9922	468.1	up	up	correct
GOGIACAP.BSE	Gogia Capital Services Limited	20230517	81	81	81	81	0	81
GOKAKTEX.BSE	Gokak Textiles Limited	20230517	28	28	25.71	25.71	300	25.71	down	up	incorrect
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230517	100.6	101.35	100	100.15	7082	100.15	down	down	correct
GOLDENTOBC.BSE	Golden Tobacco Limited	20230517	45.98	45.98	45.98	45.98	0	45.98
GOLDIAM.BSE	Goldiam International Limited	20230517	149.75	150.75	145.75	146.85	43446	146.85	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230517	106.5	106.85	103.05	106.85	1548	106.85	up	down	incorrect
GPPL.BSE	Gujarat Pipavav Port Limited	20230517	115.95	116.25	113.75	115.7	72637	115.7	down	down	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230517	118.1	121.3	115.75	118.05	86835	118.05	down	down	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20230517	150.95	153.15	148.2	151.4	190987	151.4	up	up	correct
GSPL.BSE	Gujarat State Petronet Limited	20230517	279.75	289.4	278.9	285.05	30289	285.05	up	up	correct
GSS.BSE	GSS Infotech Limited	20230517	204	204	198.05	198.85	1376	198.85	down	down	correct
GTL.BSE	GTL Limited	20230517	5.26	5.5	5.26	5.45	131124	5.45	up	up	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20230517	0.82	0.83	0.8	0.81	10220810	0.81	down	down	correct
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20230517	12.9	12.9	12.9	12.9	0	12.9
HAL.BSE	Hindustan Aeronautics Limited	20230517	3109.8	3168	3099.45	3133.05	55099	3133.05	up	up	correct
HALDER.BSE	Halder Venture Limited	20230517	278.95	279	263.1	265.6	489	265.6	down	down	correct
HARIAEXPO.BSE	Haria Exports Limited	20230517	4.63	4.63	4.46	4.48	6928	4.48	down	down	correct
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230517	1.87	1.9	1.83	1.9	16256	1.9	up	down	incorrect
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230517	6455	6494.9502	6405.1499	6414.25	298	6414.25	down	down	correct
HBANKETF.BSE	HDFC Mutual Fund	20230517	443.49	443.49	438.5	440.37	101	440.37	down	down	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230517	3.56	3.56	3.56	3.56	185	3.56
HBLPOWER.BSE	HBL Power Systems Limited	20230517	101.45	103.9	100.75	103.4	94567	103.4	up	up	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20230517	13.16	14.35	13.16	14	559688	14	up	up	correct
HCLTECH.BSE	HCL Technologies Limited	20230517	1083.65	1092.3	1063	1074.65	370042	1074.65	down	up	incorrect
HDFC.BSE	Housing Development Finance Corporation Limited	20230517	2725.05	2727	2689	2706.4	20072	2706.4	down	down	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230517	1827.15	1848.35	1808.95	1816.75	16686	1816.75	down	down	correct
HDFCBANK.BSE	HDFC Bank Limited	20230517	1647.1	1649.65	1625.4	1638.65	82489	1638.65	down	down	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20230517	2.65	2.65	2.65	2.65	0	2.65
HEIDELBERG.BSE	HeidelbergCement India Limited	20230517	170.2	173.2	170.2	171.7	10844	171.7	up	up	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230517	2678.35	2765.4	2678.35	2724.2	27016	2724.2	up	up	correct
HIL.BSE	HIL Limited	20230517	2451.8	2630.15	2446.5	2607.45	3074	2607.45	up	up	correct
HINDALCO.BSE	Hindalco Industries Limited	20230517	412.4	413.4	405.7	407.7	74403	407.7	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20230517	14.19	14.29	13.75	13.87	85278	13.87	down	down	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20230517	10.59	10.59	10.59	10.59	0	10.59
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230517	166.8	169.35	163.5	163.85	27720	163.85	down	down	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20230517	2673.2	2673.2	2647.4	2661.95	17086	2661.95	down	down	correct
HIRECT.BSE	Hind Rectifiers Limited	20230517	218.2	219	211.1	214	3084	214	down	down	correct
HMVL.BSE	Hindustan Media Ventures Limited	20230517	59	60.49	55.8	56.56	22332	56.56	down	down	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20230517	27.12	27.22	26.51	26.62	30378	26.62	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20230517	37954.95	38220	37252.5	37504.5	200	37504.5	down	down	correct
HPL.BSE	HPL Electric & Power Limited	20230517	94.01	96.6	92.75	94.3	36817	94.3	up	up	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20230517	118.4	122.05	118.25	119.5	264397	119.5	up	down	incorrect
ICICIBANK.BSE	ICICI Bank Limited	20230517	945.1	947.8	935.95	939.4	425855	939.4	down	down	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230517	432.05	433	420.1	424.05	40236	424.05	down	down	correct
ICSL.BSE	Integrated Capital Services Ltd	20230517	3.23	3.23	3.02	3.18	5227	3.18	down	down	correct
IDEA.BSE	Vodafone Idea Limited	20230517	7.25	7.25	7.01	7.07	27835850	7.07	down	down	correct
IFCI.BSE	IFCI Limited	20230517	11.61	12.08	11.61	11.66	2756491	11.66	up	up	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20230517	269.4	277.7	261.85	266.5	12161	266.5	down	down	correct
IFINSEC.BSE	India Finsec Limited	20230517	27	27	24.45	26.21	2975	26.21	down	down	correct
IIFL.BSE	IIFL Finance Limited	20230517	440.75	469	440.6	466.75	36944	466.75	up	up	correct
IISL.BSE	Indian Infotech Software Ltd	20230517	3.14	3.14	2.76	2.76	1329	2.76	down	up	incorrect
IMPAL.BSE	India Motor Parts & Accessories Limited	20230517	737.9	760	731.55	731.6	127	731.6	down	down	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230517	139	139	134.8	135	8223	135	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230517	28.1	28.1	26.7	26.8	4065	26.8	down	up	incorrect
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230517	44.01	45	42.6	43.43	34369	43.43	down	down	correct
INDRAIND.BSE	Indra Industries Limited	20230517	4.46	4.46	4.46	4.46	1792	4.46
INDRENEW.BSE	Ind Renewable Energy Limited	20230517	12.03	12.03	11.6	12.03	8919	12.03
INDUSFINL.BSE	Indus Finance Limited	20230517	29.03	29.03	29.03	29.03	0	29.03
INDUSINDBK.BSE	IndusInd Bank Limited	20230517	1222	1247.75	1215.1	1235.65	100373	1235.65	up	down	incorrect
INDUSTOWER.BSE	Indus Towers Ltd	20230517	155.7	155.9	150.5	151.45	227781	151.45	down	up	incorrect
INFY.BSE	Infosys Limited	20230517	1264.45	1264.45	1242.35	1247.45	508975	1247.45	down	up	incorrect
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230517	27.4	27.9	25.61	26.53	1686	26.53	down	up	incorrect
IOB.BSE	Indian Overseas Bank	20230517	25	25.21	24.68	24.9	998107	24.9	down	down	correct
IOC.BSE	Indian Oil Corporation Limited	20230517	87.8	88.61	87.3	87.5	2895222	87.5	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230517	417	448.5	414.5	443.1	106474	443.1	up	up	correct
ISWL.BSE	India Steel Works Limited	20230517	1.57	1.58	1.47	1.52	47683	1.52	down	down	correct
ITC.BSE	ITC Limited	20230517	424.95	428.8	422.55	427.65	354751	427.65	up	up	correct
ITDCEM.BSE	ITD Cementation India Limited	20230517	141.6	149.35	138.45	148.25	260850	148.25	up	up	correct
IVC.BSE	IL&FS Investment Managers Limited	20230517	6.15	6.31	6.15	6.2	70463	6.2	up	up	correct
IWP.BSE	The Indian Wood Products Company Limited	20230517	22	22	21.26	21.85	2031	21.85	down	down	correct
IZMO.BSE	Izmo Ltd	20230517	139.8	153.35	139.5	151.55	53406	151.55	up	up	correct
JAGANLAM.BSE	Jagan Lamps Limited	20230517	58.55	59.83	57.57	59.54	5392	59.54	up	up	correct
JAGRAN.BSE	Jagran Prakashan Limited	20230517	71.42	71.42	69.89	70.02	17468	70.02	down	down	correct
JAICORPLTD.BSE	Jai Corp Limited	20230517	165.35	166.5	160.45	162.35	92200	162.35	down	down	correct
JAIPAN.BSE	Jaipan Industries Limited	20230517	35	35	28.1	30	4289	30	down	down	correct
JAMESWARREN.BSE	James Warren Tea Limited	20230517	240.1	246.75	239.4	240.2	494	240.2	up	up	correct
JAMSHRI.BSE	Jamshri Realty Limited	20230517	3734	3734	3734	3734	2	3734
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230517	178	180.1	175.35	179	454	179	up	up	correct
JAYCH.BSE	Jayshree Chemicals Limited	20230517	6.98	6.99	6.84	6.99	14569	6.99	up	up	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230517	23.08	23.13	22.87	22.98	5112	22.98	down	down	correct
JCTLTD.BSE	JCT Limited	20230517	2.24	2.26	2.15	2.17	201958	2.17	down	down	correct
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230517	88.5	89.2	88	89.14	1366	89.14	up	up	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20230517	6.7	7.35	6.7	7.35	565	7.35	up	up	correct
JHACC.BSE	Jhaveri Credits and Capital Limited	20230517	90	94	88.25	92.2	2365	92.2	up	up	correct
JHS.BSE	JHS Svendgaard Laboratories Limited	20230517	17.3	17.44	16.15	17.34	14724	17.34	up	up	correct
JINDALSAW.BSE	Jindal Saw Limited	20230517	172.6	176.4	170.25	174.65	74545	174.65	up	up	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230517	548.85	549.55	530.3	532.2	134521	532.2	down	up	incorrect
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230517	279.45	289.15	279.45	283.65	5288	283.65	up	up	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230517	19.15	19.95	18.95	19.28	10342	19.28	up	up	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230517	38.7	38.77	37.68	38.3	277212	38.3	down	up	incorrect
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230517	19.5	19.5	18.11	18.12	1089	18.12	down	down	correct
JKIL.BSE	J. Kumar Infraprojects Limited	20230517	266.05	275.9	265.45	273.1	21618	273.1	up	down	incorrect
JKPAPER.BSE	JK Paper Limited	20230517	374.95	379	361.15	362.1	173561	362.1	down	up	incorrect
JLMORI.BSE	J. L. Morison (India) Limited	20230517	1980	2027	1951	2007.05	346	2007.05	up	up	correct
JMFINANCIL.BSE	JM Financial Limited	20230517	64.18	65.05	63.58	63.9	45960	63.0298	down	down	correct
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230517	7.02	7.18	7.02	7.07	1394798	7.07	up	down	incorrect
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230517	5.62	5.78	5.62	5.7	10443060	5.7	up	up	correct
JPTSEC.BSE	JPT Securities Limited	20230517	5.3	5.3	5.3	5.3	0	5.3
JRFOODS.BSE	J. R. Foods Limited	20230517	4	4	4	4	2165	4
JSL.BSE	Jindal Stainless Limited	20230517	278	281.8	276.85	280.35	28634	280.35	up	up	correct
JSWSTEEL.BSE	JSW Steel Limited	20230517	702	702	691.9	695.5	35533	695.5	down	down	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20230517	10.65	10.65	10.65	10.65	0	10.65
JTEKTINDIA.BSE	JTEKT India Ltd	20230517	121.5	124.5	121.5	123.95	19358	123.95	up	down	incorrect
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230517	466.65	485	449.5	480.75	423948	480.75	up	up	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230517	335.05	340	330.15	335.9	22899	335.9	up	up	correct
JYOTI.BSE	Jyoti Limited	20230517	18.45	20.5	17.11	20.08	108899	20.08	up	up	correct
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230517	1588	1598	1508.05	1552.2	29361	1552.2	down	up	incorrect
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230517	502.9	504.45	493.35	495.3	1888	495.3	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230517	1172.15	1189.6	1172.15	1184.5	4071	1184.5	up	up	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230517	519	525.3	515.7	517	9436	517	down	down	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230517	8.93	8.93	8.8	8.8	1715	8.8	down	down	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230517	185.05	187.5	178.1	182.55	14306	182.55	down	down	correct
KAMDHENU.BSE	Kamdhenu Limited	20230517	322.9	326.55	316.8	320.75	31693	320.75	down	down	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230517	73.15	73.15	73.15	73.15	200	73.15
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230517	116.85	118.45	115.95	118.45	1202	118.45	up	up	correct
KARNAVATI.BSE	Karnavati Finance Limited	20230517	5.9	6.52	5.9	6.46	138452	6.46	up	up	correct
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230517	97.92	107.7	97.92	105.08	2075182	105.08	up	down	incorrect
KAYCEEI.BSE	Kaycee Industries Limited	20230517	8895	8895	8480	8480.3496	23	8480.3496	down	up	incorrect
KBSINDIA.BSE	KBS India Limited	20230517	9.5	9.65	9.5	9.57	19748	9.57	up	up	correct
KCDGROUP.BSE	Ruchika Industries India Ltd	20230517	27.19	27.19	25.12	27.15	131528	20.8989	down	down	correct
KCLINFRA.BSE	KCL Infra Projects Limited	20230517	1.89	1.89	1.78	1.8	156686	1.8	down	down	correct
KCP.BSE	The KCP Limited	20230517	103.9	107.2	103.9	106.75	14423	106.75	up	up	correct
KDDL.BSE	KDDL Limited	20230517	1109.2	1156.9	1109.2	1125.35	1540	1125.35	up	up	correct
KESARENT.BSE	Kesar Enterprises Limited	20230517	81.99	82.01	74.01	81.95	23046	81.95	down	down	correct
KESORAMIND.BSE	Kesoram Industries Limited	20230517	64.91	65.87	62.72	63.75	50608	63.75	down	down	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20230517	97.1	97.1	95.3	97	606	97	down	up	incorrect
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230517	46.5	49.5	46.5	49.02	9296	49.02	up	up	correct
KHODAY.BSE	Khoday India Limited	20230517	92	97.27	90.25	97.2	4757	97.2	up	up	correct
KHOOBSURAT.BSE	Khoobsurat Limited	20230517	1.34	1.36	1.31	1.34	93388	1.34
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230517	1.33	1.33	1.33	1.33	0	1.33
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230517	442.35	449.7	438.15	440	6863	440	down	up	incorrect
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230517	542	554.05	525	530.4	46939	530.4	down	down	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230517	582.85	586.3	580	582.1	2642	582.1	down	down	correct
KITEX.BSE	Kitex Garments Limited	20230517	158.7	163.1	158.7	161.45	1752	161.45	up	up	correct
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230517	15.2	15.2	14.44	14.44	15	14.44	down	up	incorrect
KLBRENG-B.BSE	Kilburn Engineering Limited	20230517	136	137.5	130	132.25	369871	132.25	down	down	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230517	28.01	28.26	27.57	27.71	14913	27.71	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20230517	247.5	247.75	241	241.5	17570	241.5	down	down	correct
KOCL.BSE	Kokuyo Camlin Ltd	20230517	2.4	2.45	2.36	2.38	11844	2.38	down	up	incorrect
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230517	90.5	94.4	90	91.68	65705	91.68	up	up	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230517	277.55	285.9	273.6	283.85	15094	283.85	up	up	correct
KOPRAN.BSE	Kopran Limited	20230517	151.9	159.55	144.05	146.35	41213	146.35	down	down	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230517	1945.2	1950.5	1896.5	1909.1	45590	1909.1	down	up	incorrect
KRBL.BSE	KRBL Limited	20230517	400.3	404.65	391.5	398.65	15194	398.65	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20230517	119.8	119.8	110	112.8	3474	112.8	down	down	correct
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230517	16.3	16.3	16.3	16.3	2643	16.3
KRITINUT.BSE	Kriti Nutrients Limited	20230517	46.35	46.7	45.75	46.14	5131	46.14	down	down	correct
KRL.BSE	Kintech Renewables Limited	20230517	1092.45	1092.45	1092.45	1092.45	215	1092.45
KSCL.BSE	Kaveri Seed Company Limited	20230517	510.7	515.35	508.55	510.2	3998	510.2	down	down	correct
KTKBANK.BSE	The Karnataka Bank Limited	20230517	128.75	131	128.35	130.1	104098	130.1	up	down	incorrect
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230517	66.45	66.45	64.55	65.5	526	65.5	down	down	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230517	11300.1	11480	11224.85	11265.85	424	11265.85	down	down	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230517	789.9	812	789.9	799.85	4023	799.85	up	up	correct
LKPFIN.BSE	LKP Finance Limited	20230517	80.75	80.75	79.2	80	1059	80	down	up	incorrect
LKPSEC.BSE	LKP Securities Limited	20230517	12.47	12.81	12.15	12.26	18954	12.26	down	down	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230517	23.21	24.4	22.6	23.94	1826692	23.94	up	down	incorrect
LOVABLE.BSE	Lovable Lingerie Limited	20230517	110	110.85	108.9	109.45	641	109.45	down	up	incorrect
LT.BSE	Larsen & Toubro Limited	20230517	2226.9	2243.9	2210.3	2219.45	34236	2219.45	down	down	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230517	4730	4749.6	4682.05	4737.85	10965	4737.85	up	up	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230517	81.8	82.7	81.01	82.18	3025	82.18	up	up	correct
LUPIN.BSE	Lupin Limited	20230517	793.45	793.45	775.95	781.2	19003	781.2	down	down	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230517	4.38	4.38	4.38	4.38	50	4.38
M&M.BSE	Mahindra & Mahindra Limited	20230517	1268	1271.9	1261.35	1263.3	181884	1263.3	down	up	incorrect
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230517	284	285.75	281.7	285.25	52679	285.25	up	up	correct
MAANALU.BSE	Maan Aluminium Limited	20230517	182.1	189	182.1	184.1	1673	184.1	up	up	correct
MACPLASQ.BSE	Machino Plastics Limited	20230517	124	128.9	124	128.9	135	128.9	up	up	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20230517	42	42.04	41.85	41.88	65	41.88	down	down	correct
MADHUCON.BSE	Madhucon Projects Limited	20230517	4.4	4.46	4.3	4.46	12380	4.46	up	up	correct
MAHABANK.BSE	Bank of Maharashtra	20230517	31.03	31.6	30.71	31.21	1594170	31.21	up	up	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230517	398.75	402	388.2	392.15	4773	392.15	down	down	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20230517	38.1	38.1	37.85	37.9	2552	37.9	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230517	71.56	74.25	71.56	73.21	11547	73.21	up	up	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20230517	113.4	113.65	110.35	111.7	942650	111.7	down	down	correct
MANUGRAPH.BSE	Manugraph India Limited	20230517	17.59	17.79	17.33	17.75	2900	17.75	up	down	incorrect
MARALOVER.BSE	Maral Overseas Limited	20230517	53.35	54.2	51.9	51.9	1215	51.9	down	down	correct
MARICO.BSE	Marico Limited	20230517	532.4	535.15	525.1	527.1	9379	527.1	down	up	incorrect
MARUTI.BSE	Maruti Suzuki India Limited	20230517	9072	9133.1	9033.3	9122.85	6478	9122.85	up	down	incorrect
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230517	513.85	528.15	509	523.35	96666	523.35	up	up	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230517	95.93	97	92.05	94.29	5084	94.29	down	down	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230517	9.75	10	9.75	10	469	10	up	up	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20230517	1365.05	1380	1334.4	1342.4	10131	1342.4	down	down	correct
MEL.BSE	Meenakshi Enterprises Limited	20230517	18	18	16.35	17.85	34360	17.85	down	down	correct
METALFORGE.BSE	Metalyst Forgings Limited	20230517	4.14	4.14	4.14	4.14	0	4.14
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230517	45	46.98	44	45.48	1417	45.48	up	up	correct
MFSL.BSE	Max Financial Services Limited	20230517	679	682	669	672.15	16542	672.15	down	down	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230517	255	255.05	251	251.7	40690	251.7	down	down	correct
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230517	295	295	287.75	290.7	14772	290.7	down	down	correct
MIDINDIA.BSE	Mid India Industries Limited	20230517	10.45	10.9	10.05	10.14	8528	10.14	down	down	correct
MINID.BSE	Mini Diamonds (India) Limited	20230517	19	19	18.5	18.5	2427	18.5	down	down	correct
MIRCELECTR.BSE	MIRC Electronics Limited	20230517	14.81	15.61	13.9	13.98	197482	13.98	down	up	incorrect
MIRZAINT.BSE	Mirza International Limited	20230517	60.4	61.98	59.68	61.98	226654	61.98	up	up	correct
MOHITE.BSE	Mohite Industries Limited	20230517	20.05	21.4	20.05	20.5	861	20.5	up	up	correct
MORGANITE.BSE	Morganite Crucible (India) Limited	20230517	979.95	1024	960	972.05	5653	972.05	down	down	correct
MPSLTD.BSE	MPS Limited	20230517	1098.75	1127.6	1036.95	1052.05	16235	1052.05	down	down	correct
MRF.BSE	MRF Limited	20230517	96536	97800	96536	97662.7	216	97662.7	up	down	incorrect
MSPL.BSE	MSP Steel & Power Limited	20230517	8.61	8.75	8.58	8.59	4595	8.59	down	down	correct
MUNJALSHOW.BSE	Munjal Showa Limited	20230517	96	96.45	95.85	96.3	551	96.3	up	up	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230517	35.36	35.5	34.91	35.5	252	35.5	up	up	correct
NAM.BSE	Nam Securities Limited	20230517	54.6	54.6	54.6	54.6	0	54.6
NATCAPSUQ.BSE	Natural Capsules Limited	20230517	459.9	470	445	452	9991	452	down	down	correct
NATIONALUM.BSE	National Aluminium Company Limited	20230517	81.12	81.7	80.69	81.31	931588	81.31	up	up	correct
NATPEROX.BSE	National Peroxide Limited	20230517	1410.05	1434.5	1391.4	1408	2552	1408	down	down	correct
NAUKRI.BSE	Info Edge (India) Limited	20230517	3940.05	3940.05	3777.85	3835.75	5665	3835.75	down	down	correct
NAYSAA.BSE	Naysaa Securities Limited	20230517	136.4	139.5	133.25	133.25	11913	133.25	down	down	correct
NCC.BSE	NCC Limited	20230517	112.35	114.4	111.5	113.25	357127	113.25	up	up	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20230517	5.2	5.2	5.2	5.2	0	5.2
NCLIND.BSE	NCL Industries Limited	20230517	189.15	192.35	187.45	190.8	9277	190.8	up	up	correct
NDL.BSE	Nandan Denim Limited	20230517	21.06	21.49	20.7	21.22	4517	21.22	up	up	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230517	17.89	17.89	16.19	17	68	17	down	down	correct
NESTLEIND.BSE	Nestlé India Limited	20230517	21782.4	21887.2	21600.15	21730.95	1068	21730.95	down	down	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230517	51.7	51.97	51.15	51.48	836	51.48	down	down	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20230517	583	602.85	577.4	589.6	17485	589.6	up	up	correct
NEWLIGHT.BSE	New Light Apparels Limited	20230517	19.04	19.04	19.03	19.04	6086	19.04
NFL.BSE	National Fertilizers Limited	20230517	70.7	73.25	70	71.78	979472	71.78	up	up	correct
NHPC.BSE	NHPC Ltd	20230517	44.44	44.7	44.22	44.34	340703	44.34	down	down	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20230517	130	133.05	125	126.8	111832	126.8	down	up	incorrect
NIKKIGL.BSE	Nikki Global Finance Limited	20230517	7.2	7.2	7.2	7.2	3	7.2
NILE.BSE	Nile Limited	20230517	607.5	628.85	596	603.25	9952	603.25	down	down	correct
NINSYS.BSE	NINtec Systems Limited	20230517	439.9	439.9	401	414	201	414	down	down	correct
NITCO.BSE	NITCO Limited	20230517	17.8	19.05	17.8	18.46	18472	18.46	up	up	correct
NMDC.BSE	NMDC Limited	20230517	107	107.6	105.7	106.1	531956	106.1	down	down	correct
NOCIL.BSE	NOCIL Limited	20230517	231.15	234.7	227.55	228.7	19250	228.7	down	up	incorrect
NORRIS.BSE	Norris Medicines Limited	20230517	13.44	13.44	11.58	13.08	2801	13.08	down	up	incorrect
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230517	11.3	11.3	11.3	11.3	500	11.3
NPRFIN.BSE	NPR Finance Limited	20230517	14.25	14.45	14.25	14.45	16	14.45	up	up	correct
NTCIND.BSE	ntc industries limited	20230517	74	77.3	72.36	74.57	2306	74.57	up	down	incorrect
NTPC.BSE	NTPC Limited	20230517	177	177.8	175.1	176.1	209103	176.1	down	down	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20230517	126.8	135.3	119.1	120.75	60333	120.75	down	down	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20230517	81.94	81.95	77.85	77.85	23480	77.85	down	down	correct
OFSS.BSE	Oracle Financial Services Software Limited	20230517	3530.05	3565.6	3501.45	3557.15	3013	3557.15	up	up	correct
OIL.BSE	Oil India Limited	20230517	261.9	267.75	261.9	265.85	304210	265.85	up	up	correct
OKPLA.BSE	OK Play India Limited	20230517	96.1	101.85	94.6	97	184360	97	up	up	correct
OLYMPTX.BSE	Olympia Industries Limited	20230517	95.5	99.99	95.5	99.24	402	99.24	up	down	incorrect
OMAXAUTO.BSE	Omax Autos Limited	20230517	57	57.8	56.1	56.7	5936	56.7	down	down	correct
OMAXE.BSE	Omaxe Limited	20230517	54.7	54.8	52.97	53.27	21668	53.27	down	down	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230517	167.6	167.85	166.1	167.3	144497	167.3	down	up	incorrect
ONMOBILE.BSE	OnMobile Global Limited	20230517	77.62	78.04	74.5	74.83	246409	74.83	down	down	correct
ORACLECR.BSE	Oracle Credit Limited	20230517	104.55	110.85	104.55	110.85	2329	110.85	up	up	correct
ORBTEXP.BSE	Orbit Exports Limited	20230517	145	148.2	143.9	148.2	973	148.2	up	down	incorrect
ORGCOAT.BSE	Organic Coatings Limited	20230517	6.29	6.29	6.01	6.02	8091	6.02	down	down	correct
ORIENTBELL.BSE	Orient Bell Limited	20230517	547	599.9	547	586.3	3062	586.3	up	up	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230517	753.05	770.05	746.95	758.65	715	758.65	up	down	incorrect
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230517	45.5	46.1	44.9	45.45	198686	45.45	down	down	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230517	2673.55	2743	2605	2630.35	229	2630.35	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20230517	0.95	0.95	0.95	0.95	1000	0.95
ORTINLAABS.BSE	Ortin Laboratories Limited	20230517	18.78	19.42	18.78	19.42	1024	19.42	up	up	correct
OSCARGLO.BSE	Oscar Global Limited	20230517	9.5	9.5	9.5	9.5	0	9.5
OSIAJEE.BSE	Osiajee Texfab Limited	20230517	63	63.99	61	62.28	59162	62.28	down	down	correct
OTCO.BSE	OTCO International Ltd	20230517	5.02	5.02	5.02	5.02	0	5.02
OZONEWORLD.BSE	Ozone World Limited	20230517	7.39	7.74	7.39	7.74	601	7.74	up	up	correct
PAGEIND.BSE	Page Industries Limited	20230517	43050.05	43374.9	42308	42402	288	42402	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20230517	51.5	51.5	50.05	50.25	927	50.25	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20230517	8.1	8.1	7.83	7.99	32798	7.99	down	down	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20230517	107.83	109.2	104.8	108.17	100782	108.17	up	up	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230517	69	70.1	67.5	67.5	9307	67.5	down	down	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20230517	6.28	6.4	5.95	6.21	37298	6.21	down	down	correct
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20230517	17.25	17.25	16.5	17	888	17	down	up	incorrect
PATELSAI.BSE	Patels Airtemp (India) Limited	20230517	250.9	256	241	243.95	12121	243.95	down	down	correct
PATSPINLTD.BSE	Patspin India Limited	20230517	13.2	13.45	12.12	13.3	23737	13.3	up	up	correct
PCJEWELLER.BSE	PC Jeweller Limited	20230517	24.65	24.85	24.15	24.57	126424	24.57	down	down	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20230517	113.85	113.85	113.85	113.85	1000	113.85
PEL.BSE	Piramal Enterprises Limited	20230517	749.05	757.35	735.4	745.6	24553	745.6	down	down	correct
PENIND.BSE	Pennar Industries Limited	20230517	73.2	73.59	71.51	71.95	19181	71.95	down	down	correct
PFC.BSE	Power Finance Corporation Limited	20230517	167.8	168.75	163.05	164.35	455828	164.35	down	down	correct
PGHL.BSE	Procter & Gamble Health Ltd	20230517	4832.55	4990	4810.35	4977.6	1043	4977.6	up	up	correct
PHOENIXTN.BSE	Phoenix Township Limited	20230517	54	56.19	53.2	53.4	2082	53.4	down	down	correct
PHRMASI.BSE	Phaarmasia Limited	20230517	25.38	25.38	25.1	25.38	743	25.38
PIFL.BSE	Pacheli Industrial Finance Limited	20230517	11.02	11.02	11.02	11.02	0	11.02
PIIND.BSE	PI Industries Limited	20230517	3335.05	3362.3999	3302	3313.8999	6244	3313.8999	down	down	correct
PMTELELIN.BSE	P.M. Telelinnks Limited	20230517	6.32	6.74	5.75	5.75	5790	5.75	down	down	correct
PNBGILTS.BSE	PNB Gilts Ltd	20230517	58.98	59.24	58.2	58.72	10574	58.72	down	down	correct
PODDAR.BSE	Poddar Housing and Development Limited	20230517	104.65	107.95	104.6	105.15	151	105.15	up	up	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20230517	240.3	241.65	237.5	238.65	895074	238.65	down	up	incorrect
PRECWIRE.BSE	Precision Wires India Ltd	20230517	75.5	88.9	75.5	86.18	455715	86.18	up	down	incorrect
PRESTIGE.BSE	Prestige Estates Projects Limited	20230517	503.8	503.8	483.25	491.5	22803	491.5	down	down	correct
PRICOLLTD.BSE	Pricol Limited	20230517	236.5	238.5	232.05	233.95	20031	233.95	down	down	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230517	13.85	14.53	13.45	14.53	194	14.53	up	down	incorrect
PRIMESECU.BSE	Prime Securities Limited	20230517	113.9	115.5	112.4	112.4	2731	112.4	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20230517	23.51	24.03	23.5	23.58	6846	23.58	up	down	incorrect
PTIL.BSE	Prabhat Technologies (India) Limited	20230517	257	266.7	257	266.7	108	266.7	up	up	correct
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230517	786.45	792.45	771	775.45	882	775.45	down	down	correct
PVR.BSE	PVR Limited	20230517	1428.65	1443.35	1336.5	1366.7	99689	1366.7	down	down	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230517	51.7	51.7	51.37	51.37	1451	51.37	down	down	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230517	2.91	2.91	2.91	2.91	1635	2.91
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230517	20	20	19.93	19.94	1243	19.94	down	up	incorrect
QUEST.BSE	Quest Softech (India) Limited	20230517	72.3	74.19	70	71.49	17267	71.49	down	up	incorrect
RADICO.BSE	Radico Khaitan Limited	20230517	1105.4	1129.75	1105.4	1122.55	8075	1122.55	up	up	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20230517	10.89	10.89	9.82	10	3155	10	down	down	correct
RAJESHEXPO.BSE	Rajesh Exports Limited	20230517	592.05	593.6	579.55	581.75	16718	581.75	down	down	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230517	772.6	779.8	770.85	772.7	5706	772.7	up	down	incorrect
RAJNISH.BSE	Rajnish Wellness Limited	20230517	13.8	13.9	13.22	13.44	1557271	13.44	down	down	correct
RAMAVISION.BSE	Rama Vision Limited	20230517	42.95	42.95	38.25	39.4	9466	39.4	down	up	incorrect
RAMCOCEM.BSE	The Ramco Cements Limited	20230517	773.1	792.25	771.9	788.2	21827	788.2	up	up	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230517	4.44	4.45	4.03	4.03	2150	4.03	down	down	correct
RANEENGINE.BSE	Rane Engine Valve Limited	20230517	280.2	304.15	280.2	295.2	8678	295.2	up	down	incorrect
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230517	3800	3800	3750	3750	9	3750	down	up	incorrect
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230517	36.05	37.69	36.05	36.78	1394	36.78	up	up	correct
RBL.BSE	Rane Brake Lining Limited	20230517	744	749	710.3	724.4	1298	724.4	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20230517	149.95	150	143.65	144.6	663298	144.6	down	down	correct
RCL.BSE	Radhagobind Commercial Limited	20230517	27.04	27.04	25	27.04	9742	27.04
RCOM.BSE	Reliance Communications Limited	20230517	1.27	1.27	1.27	1.27	0	1.27
RECLTD.BSE	REC Limited	20230517	133.75	134.25	131.35	133.15	460790	133.15	down	up	incorrect
REGENCY.BSE	Regency Investments Limited	20230517	8.51	8.51	7.9	8.04	6714	8.04	down	down	correct
REGENTRP.BSE	Regent Enterprises Limited	20230517	3.41	3.42	3.15	3.36	236462	3.36	down	down	correct
RELAXO.BSE	Relaxo Footwears Limited	20230517	870.05	883.3	867.65	880.2	15703	880.2	up	up	correct
RELCAPITAL.BSE	Reliance Capital Limited	20230517	8.9	8.99	8.81	8.82	70786	8.82	down	down	correct
RELIABVEN.BSE	Reliable Ventures India Limited	20230517	11.99	11.99	10.8	11.27	13478	11.27	down	down	correct
RELIANCE.BSE	Reliance Industries Limited	20230517	2460.35	2463.7	2429.2	2438.8	158298	2438.8	down	down	correct
REMSONSIND.BSE	Remsons Industries Limited	20230517	222.05	248.8	217.95	236.25	217	236.25	up	up	correct
RML.BSE	Rane (Madras) Limited	20230517	490.5	578.5	488.6	563.1	26250	563.1	up	up	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20230517	2.15	2.23	2.1	2.12	307842	2.12	down	up	incorrect
ROSELABS.BSE	Roselabs Finance Limited	20230517	36.5	37.51	33.95	33.95	2804	33.95	down	down	correct
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230517	9.9	9.9	9.9	9.9	9	9.9
RPOWER.BSE	Reliance Power Limited	20230517	11.72	11.82	11.56	11.61	5215467	11.61	down	down	correct
RSCINT.BSE	RSC International Limited	20230517	4.6	4.6	4.6	4.6	23	4.6
RSDFIN.BSE	RSD Finance Limited	20230517	73	86.91	73	81.98	508	81.98	up	up	correct
RSYSTEMINT.BSE	R Systems International Limited	20230517	250.45	255.55	250.45	252.9	52385	252.9	up	up	correct
RTSPOWR.BSE	RTS Power Corporation Limited	20230517	135.7	136	131.75	134.75	8833	134.75	down	down	correct
RUBFILA.BSE	Rubfila International Limited	20230517	77.5	78.8	76	77.02	32059	77.02	down	down	correct
RUSHIL.BSE	Rushil Décor Limited	20230517	298.4	298.4	282	284.2	3323	284.2	down	down	correct
SADBHAV.BSE	Sadbhav Engineering Limited	20230517	10.52	11.2	10.52	10.89	26229	10.89	up	up	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230517	133.4	137.3	131	131.7	28647	131.7	down	down	correct
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230517	47.55	47.7	45.34	46.53	359	46.53	down	up	incorrect
SALONACOT.BSE	Salona Cotspin Limited	20230517	257.8	258.4	252.6	254.75	23	254.75	down	down	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20230517	2.74	2.82	2.69	2.73	11406	2.73	down	down	correct
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230517	140.7	141.95	139	139.75	3883	139.75	down	up	incorrect
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230517	1251	1270	1207.6	1222.35	20382	1222.35	down	down	correct
SANGAMIND.BSE	Sangam (India) Limited	20230517	243.95	243.95	236.25	238.85	224	238.85	down	up	incorrect
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230517	393	401.7	388	397.65	12790	397.65	up	up	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230517	55.1	55.89	53.31	54.39	2302	54.39	down	down	correct
SANOFI.BSE	Sanofi India Limited	20230517	6417.15	6564.45	6405.05	6550.25	2278	6550.25	up	up	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20230517	0.44	0.44	0.44	0.44	0	0.44
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230517	38.54	38.8	38.15	38.76	1741	38.76	up	up	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230517	871.65	881	865.8	878.7	87055	878.7	up	down	incorrect
SBIN.BSE	State Bank of India	20230517	585.35	590.45	579.65	586.5	435714	586.5	up	up	correct
SBISENSEX.BSE	SBI ETF Sensex	20230517	667	667	659	661.07	5503	661.07	down	down	correct
SCI.BSE	The Shipping Corporation of India Limited	20230517	96.61	97.6	95.75	96.04	29812	96.04	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20230517	25	25	25	25	0	25
SGL.BSE	STL Global Limited	20230517	15.84	15.99	15.4	15.41	1264	15.41	down	down	correct
SHANKARA.BSE	Shankara Building Products Limited	20230517	682.65	688	675.9	685.5	1053	685.5	up	up	correct
SHANTAI.BSE	Shantai Industries Limited	20230517	27.57	27.57	25	25	30	25	down	down	correct
SHESHAINDS.BSE	Sheshadri Industries Limited	20230517	15.7	15.7	15.02	15.64	645	15.64	down	up	incorrect
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230517	12.5	12.5	12.5	12.5	0	12.5
SHILPAMED.BSE	Shilpa Medicare Limited	20230517	257.85	261.25	255.5	257.8	13124	257.8	down	down	correct
SHISHIND.BSE	Shish Industries Limited	20230517	323.75	324.8	318	320.1	2675	320.1	down	down	correct
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230517	25.79	26.2	25	25.88	3065	25.88	up	up	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20230517	79	79	79	79	580	79
SHKARTP.BSE	Shree Karthik Papers Limited	20230517	6.99	6.99	6.61	6.62	61	6.62	down	up	incorrect
SHREECEM.BSE	Shree Cement Limited	20230517	24485.5	24821.5	24384.8	24446.25	853	24446.25	down	up	incorrect
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230517	172.95	175.7	172.05	173.6	3347	173.6	up	up	correct
SHREMETAL.BSE	Shree Metalloys Limited	20230517	37.3	39.11	36	37	582	37	down	down	correct
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230517	334.75	337.7	327	330.45	978	330.45	down	down	correct
SIGNETIND.BSE	Signet Industries Limited	20230517	37.5	38.1	37.5	37.55	643	37.55	up	up	correct
SILINV.BSE	SIL Investments Limited	20230517	318.9	321	308.3	313.5	94	313.5	down	down	correct
SITINET.BSE	SITI Networks Limited	20230517	0.88	0.9	0.86	0.88	722294	0.88
SML.BSE	Soni Medicare Limited	20230517	22.22	22.22	22.22	22.22	101	22.22
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230517	87	87.6	85.77	86.23	5313	86.23	down	up	incorrect
SOTL.BSE	Savita Oil Technologies Limited	20230517	297.95	297.95	284.6	291.7	5846	291.7	down	down	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20230517	17.3	17.41	16.8	16.89	8035994	16.89	down	down	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20230517	27.48	27.48	25.22	26.91	257	26.91	down	down	correct
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20230517	1.31	1.31	1.25	1.3	33867	1.3	down	up	incorrect
SPCAPIT.BSE	S. P. Capital Financing Limited	20230517	16.8	17	16.4	16.42	105	16.42	down	down	correct
SPECFOOD.BSE	Spectrum Foods Ltd	20230517	57.3	57.3	51	51.15	3353	51.15	down	down	correct
SPENCER.BSE	Spencer's Retail Limited	20230517	62.07	62.08	61	61.45	6257	61.45	down	down	correct
SRF.BSE	SRF Limited	20230517	2543.95	2546.75	2454	2471.4	12297	2471.4	down	up	incorrect
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230517	37	37	34.35	36.99	2646	36.99	down	up	incorrect
SSLFINANCE.BSE	Archana Software Limited	20230517	3.15	3.47	3.15	3.47	1333	3.47	up	up	correct
SSWL.BSE	Steel Strips Wheels Limited	20230517	155.55	158.1	154	155	6719	155	down	up	incorrect
STAMPEDE.BSE	Stampede Capital Limited	20230517	0.86	0.86	0.86	0.86	0	0.86
STAR.BSE	Strides Pharma Science Limited	20230517	373.1	379.45	366.05	370.95	15562	370.95	down	down	correct
STARDELTA.BSE	Star Delta Transformers Limited	20230517	252.3	252.3	225	231.75	4750	231.75	down	up	incorrect
STEL.BSE	STEL Holdings Ltd	20230517	149	150	144	147.25	102	147.25	down	down	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230517	15	15	15	15	250	15
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20230517	4168.4	4182.5	4145.65	4161.6	194	4161.6	down	down	correct
SUNDARMFIN.BSE	Sundaram Finance Limited	20230517	2422.85	2425.3	2400.05	2402.4	1347	2402.4	down	up	incorrect
SUNILAGR.BSE	Sunil Agro Foods Limited	20230517	155.45	160	153.2	157.55	568	157.55	up	up	correct
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230517	940	945.25	929	936.05	51921	936.05	down	up	incorrect
SUNTV.BSE	Sun TV Network Limited	20230517	445.3	447.5	438.55	440.9	10831	440.9	down	down	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20230517	7.36	7.36	6.85	6.89	4688	6.89	down	down	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20230517	394.4	403	391.4	402.7	17378	402.7	up	up	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20230517	9.2	9.2	9	9.1	10798	9.1	down	down	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230517	67.44	67.99	64.14	65.72	8293	65.72	down	down	correct
SUVEN.BSE	Suven Life Sciences Limited	20230517	56.26	58.68	56.26	57.34	9650	57.34	up	up	correct
SUZLON.BSE	Suzlon Energy Limited	20230517	8.23	8.8	8.21	8.64	45845859	8.64	up	up	correct
SW1.BSE	SW Investments Ltd.	20230517	46.32	51.14	46.32	51.14	6	51.14	up	up	correct
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230517	5.18	5.18	5.01	5.07	52609	5.07	down	down	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230517	0.39	0.39	0.39	0.39	0	0.39
SYMPHONY.BSE	Symphony Limited	20230517	894.95	903.95	891	894.3	4363	894.3	down	down	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230517	241	245.7	235.75	242.1	115193	242.1	up	down	incorrect
TAKE.BSE	Take Solutions Ltd	20230517	18.06	18.38	17.92	18.19	37845	18.19	up	up	correct
TANTIACONS.BSE	Tantia Constructions Limited	20230517	9.3	9.3	9.3	9.3	2	9.3
TATACONSUM.BSE	Tata Global Beverages Limited	20230517	781.3	785.95	773.1	777.85	16562	769.3799	down	down	correct
TATAMOTORS.BSE	Tata Motors Limited	20230517	522.8	523.95	512.5	515.55	727239	515.55	down	down	correct
TATASTEEL.BSE	Tata Steel Limited	20230517	107.35	107.45	105.65	106	1247101	106	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230517	1.16	1.18	1.15	1.15	25067	1.15	down	down	correct
TCS.BSE	Tata Consultancy Services Limited	20230517	3251	3272.45	3198.65	3209.1	21459	3209.1	down	down	correct
TECHM.BSE	Tech Mahindra Limited	20230517	1057.7	1062.7	1039.2	1054.1	135866	1054.1	down	down	correct
TELECANOR.BSE	Telecanor Global Limited	20230517	6.29	6.29	5.99	5.99	3504	5.99	down	down	correct
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230517	55	56.5	53.49	54.98	318633	54.98	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20230517	40.91	41.8	40	40.5	11081	40.5	down	down	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20230517	461.05	466.5	455.25	462.75	5062	462.75	up	up	correct
TI.BSE	Tilaknagar Industries Ltd	20230517	137.1	139.75	132.7	137.25	134860	137.25	up	up	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230517	873.8	888	867.5	868.85	1881	868.85	down	up	incorrect
TIMETECHNO.BSE	Time Technoplast Limited	20230517	81.26	81.81	79.74	80.77	88105	80.77	down	down	correct
TIIL.BSE	Technocraft Industries (India) Limited	20230517	1499.75	1559.6	1494.15	1549.9	3960	1549.9	up	up	correct
TIINDIA.BSE	Tube Investments of India Limited	20230517	2688	2727.9	2685.15	2705.9	1991	2705.9	up	up	correct
TIMKEN.BSE	Timken India Limited	20230517	3230	3254.4	3119.8	3168.6	3604	3168.6	down	down	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20230517	320.05	320.95	315.15	315.6	12580	315.6	down	down	correct
TIPSINDLTD.BSE	Tips Industries Limited	20230517	171.95	171.95	163.7	169.8	16041	169.8	down	down	correct
TITAN.BSE	Titan Company Limited	20230517	2775.05	2789.95	2748.6	2762.5	30686	2762.5	down	down	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230517	257	257	247.35	249.8	17059	249.8	down	down	correct
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230517	17.93	17.93	17.13	17.24	4551	17.24	down	down	correct
TRIDENT.BSE	Trident Limited	20230517	35.85	36.85	34.75	35.14	7288833	35.14	down	down	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230517	68.6	71.18	68.55	70.52	83914	70.52	up	up	correct
TRL.BSE	Taylormade Renewables Limited	20230517	359.95	372.15	357.95	372.15	19200	372.15	up	up	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230517	62.42	62.94	61.55	62.03	281707	62.03	down	down	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20230517	32.38	32.66	31.55	31.73	256676	31.73	down	down	correct
TVTODAY.BSE	T.V. Today Network Limited	20230517	182.95	186.8	182.6	184.6	35158	184.6	up	up	correct
UBL.BSE	United Breweries Limited	20230517	1466.65	1466.65	1426	1428.55	4801	1428.55	down	down	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230517	123.85	123.85	121.65	121.75	409	121.75	down	down	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230517	106.15	107.45	104.35	104.8	13164	104.8	down	down	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20230517	7709.8	7762.45	7658	7699.3	2045	7699.3	down	down	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230517	347.95	354.9	344.2	352.3	19133	352.3	up	up	correct
UNIDT.BSE	United Drilling Tools Limited	20230517	223.7	225.5	218.15	220.3	1686	220.3	down	down	correct
UNIOFFICE.BSE	Universal Office Automation Limited	20230517	4.95	5.46	4.95	5.4	235	5.4	up	up	correct
UNIPHOS.BSE	Uniphos Enterprises Limited	20230517	144.1	146.4	142.8	143.3	2257	143.3	down	up	incorrect
UNISTRMU.BSE	Unistar Multimedia Limited	20230517	28.5	28.75	26.03	26.04	36285	26.04	down	up	incorrect
UNIVARTS.BSE	Universal Arts Limited	20230517	2.27	2.27	2.27	2.27	0	2.27
UNIVCABLES.BSE	Universal Cables Limited	20230517	409.65	417.65	406.45	416.55	2900	416.55	up	up	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230517	14.28	14.28	14.28	14.28	101	14.28
UPL.BSE	UPL Limited	20230517	672.9	683.25	672.5	677.75	111542	677.75	up	down	incorrect
USHAMART.BSE	Usha Martin Limited	20230517	236	236	226	229.8	23332	229.8	down	down	correct
VAKRANGEE.BSE	Vakrangee Limited	20230517	17.7	17.89	17.31	17.43	1591486	17.43	down	down	correct
VAL.BSE	Vaksons Automobiles Limited	20230517	17.05	17.18	16.5	16.98	13167	16.98	down	down	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20230517	25	25	25	25	1	25
VANICOM.BSE	Vani Commercials Limited	20230517	12	12.1	12	12.1	2141	12.1	up	up	correct
VARROC.BSE	Varroc Engineering Limited	20230517	294.85	304.2	292.15	299.4	5986	299.4	up	up	correct
VASWANI.BSE	Vaswani Industries Limited	20230517	19	20.49	19	20.2	7374	20.2	up	up	correct
VCU.BSE	VCU Data Management Limited	20230517	6.4	6.4	6.25	6.27	30353	6.27	down	down	correct
VEDL.BSE	Vedanta Limited	20230517	279.85	282.95	275.5	279.35	282712	279.35	down	down	correct
VENKYS.BSE	Venky's (India) Limited	20230517	1611.05	1623.45	1604	1616.55	2211	1616.55	up	up	correct
VERITAS.BSE	Veritas (India) Limited	20230517	155.55	155.55	155.55	155.55	8779	155.55
VERTEX.BSE	Vertex Securities Limited	20230517	2.6	2.62	2.4	2.48	50979	2.48	down	up	incorrect
VHL.BSE	Vardhman Holdings Limited	20230517	2647.05	2710	2636.1	2703	38	2703	up	up	correct
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230517	452.35	463.15	446.35	452	8545	452	down	down	correct
VIPIND.BSE	VIP Industries Limited	20230517	642	645	632	639.45	2550	639.45	down	up	incorrect
VIPPYSP.BSE	Vippy Spinpro Limited	20230517	173.4	176.3	171.3	172.45	1062	172.45	down	down	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20230517	31.47	32.6	30.39	30.65	6872	30.65	down	up	incorrect
VISAGAR.BSE	Visagar Financial Services Limited	20230517	0.99	0.99	0.93	0.96	153761	0.96	down	down	correct
VISAKAIND.BSE	Visaka Industries Limited	20230517	85.25	89.75	84.95	85.65	138444	85.65	up	up	correct
VISHALBL.BSE	Vishal Bearings Limited	20230517	136.85	136.85	125.25	130.85	19671	130.85	down	down	correct
VISHNU.BSE	Vishnu Chemicals Limited	20230517	308.05	308.05	301.4	304.3	2890	304.3	down	down	correct
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230517	9.5	9.5	8.85	8.94	13351	8.94	down	down	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20230517	23.2	24.5	22.05	23.7	2879	23.7	up	up	correct
VIVIMEDLAB.BSE	Vivimed Labs Limited	20230517	6.1	6.1	6.1	6.1	0	6.1
VLSFINANCE.BSE	VLS Finance Limited	20230517	176.8	178	167.15	167.65	2020	167.65	down	down	correct
VMS.BSE	VMS Industries Limited	20230517	13.75	14.95	13.31	13.87	706	13.87	up	up	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230517	1249.95	1249.95	1201.2	1221.8	1807	1221.8	down	down	correct
VOLTAS.BSE	Voltas Limited	20230517	801.05	806.7	795.05	802.9	16351	802.9	up	up	correct
VSSL.BSE	Vardhman Special Steels Limited	20230517	416.25	418.45	401.4	404.3	9769	404.3	down	down	correct
VSTIND.BSE	VST Industries Limited	20230517	3300.65	3305.6	3269.1	3272.5	84	3272.5	down	down	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230517	2774.2	2796.8999	2727.1499	2755.6001	1301	2755.6001	down	up	incorrect
VTL.BSE	Vardhman Textiles Limited	20230517	328.8	329.6	322.8	327.25	8364	327.25	down	down	correct
WABAG.BSE	VA Tech Wabag Limited	20230517	411.05	425.1	410.55	423.7	36888	423.7	up	up	correct
WAGEND.BSE	Wagend Infra Venture Limited	20230517	0.7	0.74	0.7	0.73	26583	0.73	up	up	correct
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230517	67.76	72.4	67.76	69.94	41541	69.94	up	up	correct
WALLFORT.BSE	Wallfort Financial Services Limited	20230517	48.01	49.99	48.01	48.61	154	48.61	up	up	correct
WARRENTEA.BSE	Warren Tea Limited	20230517	56.07	58	55.5	57.78	855	57.78	up	up	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230517	97.99	97.99	91.66	92.94	59108	92.94	down	down	correct
WELCORP.BSE	Welspun Corp Limited	20230517	230.4	239.1	230.4	235.65	41584	235.65	up	up	correct
WELLNESS.BSE	Wellness Noni Limited	20230517	7.01	7.01	7.01	7.01	0	7.01
WENDT.BSE	Wendt (India) Limited	20230517	9133.15	9171	9078.85	9091.3	26	9091.3	down	up	incorrect
WESTLIFE.BSE	Westlife Development Limited	20230517	757.55	765	743.95	760.8	7039	760.8	up	up	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20230517	250.05	259.95	250	259.5	216	259.5	up	up	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20230517	1369	1369	1330.7	1351.55	7701	1351.55	down	up	incorrect
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230517	19.65	19.65	19.65	19.65	8	19.65
WINDMACHIN.BSE	Windsor Machines Limited	20230517	44.1	47.14	44.1	45.91	86997	45.91	up	up	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20230517	56	57.24	55.5	55.59	3127	55.59	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230517	136.15	144.45	136.15	144.45	499	144.45	up	up	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230517	174.05	177.5	171.7	173.7	23307	173.7	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20230517	3.25	3.25	3.16	3.16	100	3.16	down	down	correct
XCHANGING.BSE	Xchanging Solutions Limited	20230517	60.8	61.7	60.3	60.83	9226	60.83	up	up	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20230517	37.51	38.99	35.8	36.3	45569	36.3	down	down	correct
YAMNINV.BSE	Yamini Investments Company Limited	20230517	0.69	0.69	0.65	0.67	377298	0.67	down	down	correct
YASHMGM.BSE	Yash Management & Satellite Ltd	20230517	17.28	17.28	16.37	17.15	1841	17.15	down	down	correct
YASHO.BSE	Yasho Industries Limited	20230517	1688.5	1710	1666	1685.45	12366	1685.45	down	down	correct
YESBANK.BSE	Yes Bank Limited	20230517	15.94	16.03	15.85	15.92	15553900	15.92	down	up	incorrect
YOGISUNG.BSE	Yogi Infra Projects Limited	20230517	3.55	3.55	3.26	3.3	4067	3.3	down	up	incorrect
YORKEXP.BSE	York Exports Limited	20230517	47.88	47.88	43.5	43.5	271	43.5	down	down	correct
YUKEN.BSE	Yuken India Limited	20230517	617.25	625.75	591	606.65	1004	606.65	down	down	correct
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230517	14.28	14.28	13.6	13.6	1126	13.6	down	down	correct
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230517	190.35	190.35	184.4	187.05	312848	187.05	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20230517	3.47	3.49	3.38	3.41	72528	3.41	down	up	incorrect
ZENITHHE.BSE	Zenith Healthcare Limited	20230517	4.2	4.2	4.08	4.11	17002	4.11	down	up	incorrect