CollectAI

close-bse_india_stocks

2023/05/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230518	23.04	23.24	22.25	23.24	3752	23.24	up	up	correct
500002.BSE	ABB India Limited	20230518	3936.3	3936.3	3886.85	3895	6039	3895	down	down	correct
500003.BSE	Aegis Logistics Limited	20230518	371.35	371.35	365.8	367.65	31518	367.65	down	down	correct
500014.BSE	Apple Finance Limited	20230518	5.51	5.65	5.4	5.49	27140	5.49	down	down	correct
500016.BSE	Aruna Hotels Limited	20230518	20.94	21	20.06	20.4	14446	20.4	down	up	incorrect
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230518	83.25	86.58	83.1	83.42	141792	83.42	up	up	correct
500023.BSE	Asian Hotels (North) Limited	20230518	164.9	164.9	157	159.9	547	159.9	down	down	correct
500028.BSE	ATV Projects India Limited	20230518	9.83	9.83	8.97	8.97	23067	8.97	down	up	incorrect
500029.BSE	Autolite (India) Limited	20230518	15.1	15.1	15.1	15.1	0	15.1
500031.BSE	Bajaj Electricals Limited	20230518	1165.05	1216.3	1165.05	1186.95	3302	1186.95	up	up	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20230518	13.57	13.67	13.33	13.4	830543	13.4	down	down	correct
500033.BSE	Force Motors Limited	20230518	1408.55	1411.55	1376.95	1382.05	1281	1382.05	down	up	incorrect
500038.BSE	Balrampur Chini Mills Limited	20230518	380.35	386	379.55	384.35	43895	384.35	up	up	correct
500040.BSE	Century Textiles and Industries Limited	20230518	809.9	828	809.9	822.5	17718	822.5	up	up	correct
500041.BSE	Bannari Amman Sugars Limited	20230518	2736.9	2744	2735.1	2735.1	7	2735.1	down	down	correct
500042.BSE	BASF India Limited	20230518	2499.2	2522	2460.1	2472.75	349	2472.75	down	up	incorrect
500048.BSE	BEML Limited	20230518	1429.4	1460.35	1417	1445	8848	1445	up	up	correct
500049.BSE	Bharat Electronics Limited	20230518	108.3	109.2	107.1	107.65	476461	107.65	down	down	correct
500052.BSE	Bhansali Engineering Polymers Limited	20230518	131.25	132.7	128.4	131	100562	131	down	down	correct
500058.BSE	Bihar Sponge Iron Limited	20230518	8.72	9.4	8.7	8.83	8580	8.83	up	up	correct
500067.BSE	Blue Star Limited	20230518	1426.95	1449.45	1413.65	1430.75	3447	1430.75	up	down	incorrect
500068.BSE	Disa India Limited	20230518	8025	8025	8001	8006.95	75	8006.95	down	down	correct
500069.BSE	BNK Capital Markets Limited	20230518	238	247.95	237	238	21164	238
500074.BSE	BPL Limited	20230518	60.25	60.35	57.75	58.83	18457	58.83	down	down	correct
500078.BSE	Oriental Aromatics Limited	20230518	373	375.95	363.05	373.35	2470	373.35	up	up	correct
500083.BSE	Century Extrusions Limited	20230518	10.2	10.33	10.11	10.14	36494	10.14	down	down	correct
500084.BSE	CESC Limited	20230518	70	73.61	69.82	71.86	1251232	71.86	up	up	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230518	305	312.8	293.45	295.1	336051	295.1	down	down	correct
500087.BSE	Cipla Limited	20230518	925	929.5	911.8	914.35	20949	914.35	down	down	correct
500089.BSE	DIC India Limited	20230518	400	402.55	389.45	391.05	126	391.05	down	down	correct
500092.BSE	CRISIL Limited	20230518	3576.05	3611.95	3554	3569.45	227	3569.45	down	up	incorrect
500093.BSE	CG Power and Industrial Solutions Limited	20230518	337	339.45	335	336.2	48035	336.2	down	down	correct
500096.BSE	Dabur India Limited	20230518	525	526.3	522	522.85	16409	522.85	down	down	correct
500101.BSE	Arvind Limited	20230518	113.1	119.65	110.25	116.4	567164	116.4	up	up	correct
500102.BSE	Ballarpur Industries Limited	20230518	0.65	0.71	0.65	0.69	959541	0.69	up	up	correct
500103.BSE	Bharat Heavy Electricals Limited	20230518	83.15	83.52	81.5	81.62	2557767	81.62	down	up	incorrect
500104.BSE	Hindustan Petroleum Corporation Limited	20230518	256.65	259.4	253.6	254.6	81284	254.6	down	down	correct
500106.BSE	IFCI Limited	20230518	11.5	11.84	11.36	11.41	779872	11.41	down	down	correct
500108.BSE	Mahanagar Telephone Nigam Limited	20230518	19.4	20.08	19.4	19.54	253398	19.54	up	up	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230518	64.57	68.44	64.57	66.32	2598106	66.32	up	up	correct
500111.BSE	Reliance Capital Limited	20230518	8.81	8.94	8.7	8.75	59920	8.75	down	down	correct
500113.BSE	Steel Authority of India Limited	20230518	82.88	83.68	82.25	82.51	1282878	82.51	down	down	correct
500116.BSE	IDBI Bank Limited	20230518	57.15	57.98	55.6	56.01	1781438	56.01	down	down	correct
500117.BSE	DCW Limited	20230518	45.5	46.22	43.87	44.38	49529	44.38	down	down	correct
500119.BSE	Dhampur Sugar Mills Limited	20230518	249.8	255.55	244.05	246.4	15026	246.4	down	down	correct
500120.BSE	Diamines and Chemicals Limited	20230518	549	554.2	540	544.45	22783	544.45	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20230518	6010.05	6010.05	5829.15	5950.05	2298	5950.05	down	down	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230518	502.7	505.7	498.05	500.8	2770	500.8	down	down	correct
500128.BSE	Electrosteel Castings Limited	20230518	45.01	46.7	43.87	44.69	2329853	44.69	down	down	correct
500133.BSE	ESAB India Limited	20230518	3505.25	3770.5	3505.25	3674.35	683	3674.35	up	up	correct
500135.BSE	EPL Limited	20230518	195.3	197.9	190.75	191.5	35659	191.5	down	down	correct
500142.BSE	FGP Limited	20230518	5.56	5.56	4.64	4.64	281	4.64	down	down	correct
500144.BSE	Finolex Cables Limited	20230518	906	908.5	887	891.3	9633	891.3	down	down	correct
500148.BSE	Uflex Limited	20230518	443.3	450	443.3	445.2	17842	445.2	up	up	correct
500153.BSE	Ganesh Benzoplast Limited	20230518	150	150.6	146.5	147.95	424065	147.95	down	down	correct
500160.BSE	GTL Limited	20230518	5.46	5.46	5.24	5.29	39459	5.29	down	down	correct
500163.BSE	Godfrey Phillips India Limited	20230518	1745	1777.25	1722.6	1729.55	8362	1729.55	down	down	correct
500165.BSE	Kansai Nerolac Paints Limited	20230518	411	419.05	410.25	415.65	14875	415.65	up	up	correct
500166.BSE	Goodricke Group Limited	20230518	185	185.05	183.15	183.55	924	183.55	down	up	incorrect
500168.BSE	Goodyear India Limited	20230518	1227.95	1227.95	1201.75	1205.5	1450	1205.5	down	down	correct
500170.BSE	GTN Industries Limited	20230518	33.35	33.5	31.5	32.67	14734	32.67	down	up	incorrect
500171.BSE	GHCL Limited	20230518	514.15	522.5	513.65	515.45	8383	515.45	up	up	correct
500173.BSE	GFL Ltd.	20230518	60	60	55	55.53	2224	55.53	down	down	correct
500183.BSE	HFCL Limited	20230518	66.37	66.82	65.31	65.6	201294	65.6	down	down	correct
500185.BSE	Hindustan Construction Company Limited	20230518	16.2	16.5	15.85	15.93	1351956	15.93	down	down	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20230518	165	169.9	164.9	168	49044	168	up	up	correct
500187.BSE	HSIL Limited	20230518	565.65	622.05	562.65	610.15	62131	610.15	up	up	correct
500191.BSE	HMT Limited	20230518	25.2	25.2	25	25.01	3650	25.01	down	down	correct
500192.BSE	Prag Bosimi Synthetics Limited	20230518	2.6	2.6	2.41	2.51	6912	2.51	down	down	correct
500206.BSE	Margo Finance Limited	20230518	28	31.9	28	31.86	1753	31.86	up	up	correct
500210.BSE	Ingersoll-Rand (India) Limited	20230518	2493.7	2524.45	2491	2498	938	2498	up	up	correct
500213.BSE	International Travel House Limited	20230518	308.8	308.8	295.1	296.65	6610	296.65	down	down	correct
500214.BSE	Ion Exchange (India) Limited	20230518	3970.35	3970.35	3755	3777.95	3237	3777.95	down	down	correct
500220.BSE	Jasch Industries Limited	20230518	176.8	176.8	164.05	169.85	14154	169.85	down	down	correct
500223.BSE	JCT Limited	20230518	2.2	2.23	2.15	2.18	350579	2.18	down	up	incorrect
500227.BSE	Jindal Poly Films Limited	20230518	715.2	736	693.3	703.85	16987	703.85	down	down	correct
500228.BSE	JSW Steel Limited	20230518	702.85	709.25	689.3	691.75	58666	691.75	down	down	correct
500231.BSE	Umang Dairies Limited	20230518	59.97	60.43	59	59.57	897	59.57	down	down	correct
500236.BSE	Kanel Industries Limited	20230518	1.76	1.76	1.6	1.6	1499	1.6	down	down	correct
500239.BSE	K G Denim Limited	20230518	29.5	29.5	27.8	28.35	24116	28.35	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20230518	536.2	581	530.25	571.9	73718	571.9	up	up	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20230518	444.05	447.55	434.15	440.05	11130	440.05	down	down	correct
500248.BSE	Krishna Filament Industries Limited	20230518	3.01	3.05	3.01	3.05	2746	3.05	up	up	correct
500249.BSE	KSB Limited	20230518	2219.95	2231.9	2154.5	2162.2	511	2162.2	down	down	correct
500257.BSE	Lupin Limited	20230518	776.25	782	771.3	779.2	21576	779.2	up	down	incorrect
500264.BSE	Mafatlal Industries Limited	20230518	54.65	55	52.3	52.48	38777	52.48	down	down	correct
500265.BSE	Maharashtra Seamless Limited	20230518	440.05	449.25	430.65	433.3	17452	433.3	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20230518	4881.7	4967.95	4876	4891.4	145	4891.4	up	up	correct
500267.BSE	Majestic Auto Limited	20230518	144.9	144.9	139.25	144.3	1251	144.3	down	down	correct
500271.BSE	Max Financial Services Limited	20230518	670	678.95	669.8	672.65	8649	672.65	up	up	correct
500280.BSE	Century Enka Limited	20230518	421	425	400.4	411.2	9132	411.2	down	down	correct
532505.BSE	UCO Bank	20230518	27.4	27.4	26.82	26.87	1138018	26.87	down	down	correct
500284.BSE	Lords Chloro Alkali Limited	20230518	187.25	190.8	184.3	185.35	6786	185.35	down	down	correct
500285.BSE	SpiceJet Limited	20230518	30.15	30.15	29.5	29.55	484726	29.55	down	up	incorrect
500288.BSE	Morepen Laboratories Limited	20230518	26.21	26.57	26	26.11	398876	26.11	down	up	incorrect
500298.BSE	National Peroxide Limited	20230518	1405	1473	1405	1454.8	5716	1454.8	up	up	correct
500300.BSE	Grasim Industries Limited	20230518	1729.75	1730	1697	1703.95	19103	1703.95	down	down	correct
500304.BSE	NIIT Limited	20230518	365.5	374.7	365.5	371.7	15896	371.7	up	up	correct
500306.BSE	Jaykay Enterprises Limited	20230518	48	48	46.51	47.32	8471	47.32	down	down	correct
500307.BSE	Nirlon Limited	20230518	405	407.35	395	397.3	1970	397.3	down	down	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20230518	166.85	167.95	166.1	166.35	310440	166.35	down	down	correct
500313.BSE	Oil Country Tubular Limited	20230518	15.1	15.45	14.65	15.18	3410	15.18	up	up	correct
500314.BSE	Oriental Hotels Limited	20230518	92.79	93.99	91.2	91.74	21758	91.74	down	down	correct
500317.BSE	Oswal Agro Mills Limited	20230518	38.35	38.35	34.5	34.9	7327	34.9	down	down	correct
500319.BSE	Indian Sucrose Limited	20230518	62.95	62.95	59	59.19	5235	59.19	down	down	correct
500330.BSE	Raymond Limited	20230518	1562.4	1573.6	1508	1548.2	10707	1548.2	down	down	correct
500331.BSE	Pidilite Industries Limited	20230518	2530.05	2571.7	2530.05	2551.45	14088	2551.45	up	up	correct
500333.BSE	Pix Transmissions Limited	20230518	904.45	923.15	903.75	918.45	5764	918.45	up	up	correct
500335.BSE	Birla Corporation Limited	20230518	1000.85	1009.05	990	997.1	4910	997.1	down	down	correct
500336.BSE	Surya Roshni Limited	20230518	812	822	795	796.8	10247	796.8	down	up	incorrect
500338.BSE	Prism Johnson Limited	20230518	118.55	119	115.2	115.5	7696	115.5	down	down	correct
500339.BSE	Rain Industries Limited	20230518	150.15	151.95	147.95	148.3	49360	147.3	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20230518	24.49	24.87	24.11	24.11	5608	24.11	down	down	correct
500346.BSE	Punjab Communications Limited	20230518	29.89	29.89	29.89	29.89	2	29.89
500354.BSE	Rajshree Sugars and Chemicals Limited	20230518	38.05	39.02	38.05	38.41	21356	38.41	up	up	correct
500355.BSE	Rallis India Limited	20230518	191.75	191.75	188.25	188.75	23084	188.75	down	down	correct
500356.BSE	Shree Rama Newsprint Limited	20230518	13.06	13.28	12.7	12.73	6137	12.73	down	up	incorrect
500358.BSE	Rama Petrochemicals Limited	20230518	4.7	4.7	4.5	4.5	22	4.5	down	up	incorrect
500360.BSE	Rapicut Carbides Limited	20230518	51.5	54	48.5	49.6	5950	49.6	down	down	correct
500365.BSE	Welspun Specialty Solutions Limited	20230518	19	19.85	19	19.22	163343	19.22	up	up	correct
500367.BSE	Rubfila International Limited	20230518	77.02	78.95	75.05	75.63	31672	75.63	down	down	correct
500370.BSE	Salora International Limited	20230518	45.84	47	40.21	41.18	11797	41.18	down	down	correct
500380.BSE	JK Lakshmi Cement Limited	20230518	790	813.95	784.2	802.95	5470	802.95	up	up	correct
500387.BSE	Shree Cement Limited	20230518	24450	24670	23912	23985.05	524	23985.05	down	down	correct
500390.BSE	Reliance Infrastructure Limited	20230518	137.85	140.55	135.05	135.85	260077	135.85	down	down	correct
500402.BSE	SPML Infra Limited	20230518	35	36.1	34.99	35.1	5658	35.1	up	up	correct
500403.BSE	Sundram Fasteners Limited	20230518	1076.25	1091.35	1061.3	1078.55	3046	1078.55	up	up	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20230518	168.15	169.1	164.75	166	42475	166	down	down	correct
500405.BSE	Supreme Petrochem Limited	20230518	368.3	377.65	366.35	366.55	5486	366.55	down	down	correct
500407.BSE	Swaraj Engines Limited	20230518	1795	1828	1795	1804.2	842	1804.2	up	up	correct
500408.BSE	Tata Elxsi Limited	20230518	7120	7177.45	6943.25	7001.85	7117	7001.85	down	down	correct
500410.BSE	ACC Limited	20230518	1767.95	1773.5	1706.25	1712.45	12686	1712.45	down	down	correct
500411.BSE	Thermax Limited	20230518	2510	2550.85	2256.15	2280.15	36315	2280.15	down	down	correct
500412.BSE	Thirumalai Chemicals Limited	20230518	186.75	186.75	176	176.25	170683	176.25	down	down	correct
500414.BSE	Timex Group India Limited	20230518	144.9	145.5	141.6	142.25	25635	142.25	down	down	correct
500418.BSE	Tokyo Plast International Limited	20230518	93.92	95.69	93.92	95.69	681	95.69	up	down	incorrect
500420.BSE	Torrent Pharmaceuticals Limited	20230518	1645.05	1665.35	1641.3	1649.6	1970	1649.6	up	down	incorrect
500422.BSE	Transchem Limited	20230518	21.71	26	21.71	22.56	8321	22.56	up	up	correct
500425.BSE	Ambuja Cements Limited	20230518	407.05	408.7	396	398.6	88430	398.6	down	down	correct
500426.BSE	UTL Industries Limited	20230518	1.83	1.83	1.69	1.69	7914	1.69	down	down	correct
500429.BSE	Uniphos Enterprises Limited	20230518	144.7	151.15	144.7	150.35	2372	150.35	up	up	correct
500456.BSE	Pasupati Acrylon Limited	20230518	30.81	31	29.81	30.06	5196	30.06	down	down	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230518	13958.3	13971.2	13746.85	13768.95	199	13768.95	down	up	incorrect
500460.BSE	Mukand Limited	20230518	118.6	120.7	115.5	117.5	69630	117.5	down	down	correct
500463.BSE	AGC Networks Limited	20230518	139.85	141.85	135	135.15	3088	135.15	down	down	correct
500464.BSE	Ucal Fuel Systems Limited	20230518	122.45	123.6	122	122.6	908	122.6	up	down	incorrect
500472.BSE	SKF India Limited	20230518	4405.2	4413.15	4307.45	4382.7	3932	4382.7	down	down	correct
500550.BSE	Siemens Limited	20230518	3895.05	3907.1	3825.9	3832.15	6097	3832.15	down	down	correct
500620.BSE	The Great Eastern Shipping Company Limited	20230518	719.95	719.95	681.3	683	44103	683	down	down	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230518	598.05	598.4	554.05	565.25	111559	565.25	down	up	incorrect
500655.BSE	Garware Polyester Limited	20230518	640	650	626.35	630.05	3730	630.05	down	down	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230518	1293.7	1297.5	1265	1279.7	2389	1279.7	down	down	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230518	657.1	666.35	589.5	601.95	269834	601.95	down	down	correct
500672.BSE	Novartis India Limited	20230518	700.05	755	700.05	717.85	7494	717.85	up	up	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230518	182.05	183.4	170.7	172.4	560184	172.4	down	down	correct
500696.BSE	Hindustan Unilever Ltd	20230518	2661.75	2668.3	2622	2626.55	29104	2626.55	down	down	correct
500730.BSE	NOCIL Limited	20230518	227.05	231	222	224.3	30898	224.3	down	down	correct
500777.BSE	Tamilnadu Petroproducts Limited	20230518	83.89	84	82.24	82.34	19456	82.34	down	down	correct
500790.BSE	Nestlé India Limited	20230518	21761.1	21926.25	21652.2	21669.9	2093	21669.9	down	down	correct
500800.BSE	Tata Consumer Products Limited	20230518	786.65	786.65	775.2	776	31319	767.55	down	down	correct
500825.BSE	Britannia Industries Limited	20230518	4635	4655	4557.2	4566.5	4612	4566.5	down	up	incorrect
500830.BSE	Colgate-Palmolive (India) Limited	20230518	1663.25	1683.6	1632.55	1635.75	13242	1614.75	down	down	correct
500875.BSE	ITC Limited	20230518	430	432.5	418.1	419.65	839150	419.65	down	down	correct
500890.BSE	Modi Rubber Limited	20230518	65	65	63	63	114	63	down	down	correct
500940.BSE	Finolex Industries Limited	20230518	189.05	192.5	186.4	187.3	160598	187.3	down	down	correct
501148.BSE	Dalal Street Investments Limited	20230518	240.1	244.9	235.35	244.9	47	244.9	up	down	incorrect
501150.BSE	Centrum Capital Limited	20230518	19.03	19.1	18.55	18.8	7784	18.8	down	down	correct
501242.BSE	TCI Finance Limited	20230518	3.69	3.69	3.69	3.69	0	3.69
501298.BSE	Industrial & Prudential Investment Company Limited	20230518	2050	2053	2050	2053	37	2053	up	up	correct
501301.BSE	Tata Investment Corporation Limited	20230518	2150	2156.9	2121.95	2140.5	1338	2140.5	down	down	correct
501370.BSE	Walchand PeopleFirst Limited	20230518	119.95	120	111.05	114	231	114	down	down	correct
501391.BSE	W.H. Brady & Company Limited	20230518	250.05	268	250	254	754	254	up	up	correct
501421.BSE	TechNVision Ventures Limited	20230518	189.9	189.9	182	182	100	182	down	down	correct
501423.BSE	Shaily Engineering Plastics Limited	20230518	1177.4	1340	1177.4	1287.55	46855	1287.55	up	up	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230518	948	952.95	934.05	939.1	2876	939.1	down	down	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230518	720	725	710	722.6	49	722.6	up	up	correct
BSOFT.BSE	BSOFT	20230518	321	321	321	321	117688	321
501700.BSE	IndiaNivesh Limited	20230518	59.78	59.78	54.15	54.19	491	54.19	down	down	correct
501831.BSE	Coastal Corporation Limited	20230518	201.4	202.5	192.45	201.55	3970	201.55	up	up	correct
502137.BSE	Deccan Cements Limited	20230518	472.5	474.25	460.8	465.7	2019	465.7	down	down	correct
502168.BSE	NCL Industries Limited	20230518	190.7	192.55	188.2	189.4	8131	189.4	down	down	correct
502175.BSE	Saurashtra Cement Limited	20230518	59.12	60.5	59.12	59.51	6524	59.51	up	up	correct
502180.BSE	Shree Digvijay Cement Company Ltd	20230518	76.1	81.5	76.1	77.7	246969	77.7	up	up	correct
502281.BSE	Triveni Glass Limited	20230518	20.99	20.99	19.51	19.65	5952	19.65	down	down	correct
502294.BSE	Nilachal Refractories Limited	20230518	36	37.45	36	37.45	2828	37.45	up	up	correct
502330.BSE	Andhra Paper Limited	20230518	462.9	464.85	451	455.4	15271	455.4	down	down	correct
502448.BSE	Rollatainers Limited	20230518	1.08	1.08	1.02	1.02	48504	1.02	down	up	incorrect
502450.BSE	Seshasayee Paper and Boards Limited	20230518	278.45	286.25	278.45	283.25	6942	283.25	up	down	incorrect
502589.BSE	Vapi Enterprise Limited	20230518	93.4	93.4	93.2	93.24	603	93.24	down	down	correct
502820.BSE	DCM Limited	20230518	64.8	68.25	64.8	66.52	14270	66.52	up	up	correct
502865.BSE	Forbes & Company Limited	20230518	595	605	590	592.5	493	592.5	down	down	correct
502873.BSE	H.P. Cotton Textile Mills Limited	20230518	98.22	107.99	98.22	105.76	14116	105.76	up	down	incorrect
502986.BSE	Vardhman Textiles Limited	20230518	327.55	334.55	326.8	328	15728	328	up	up	correct
503100.BSE	The Phoenix Mills Limited	20230518	1466.3	1477.7	1422.1	1450.25	3974	1450.25	down	down	correct
503101.BSE	Marathon Nextgen Realty Limited	20230518	291	307.45	291	301.95	2803	301.95	up	up	correct
503162.BSE	Reliance Chemotex Industries Limited	20230518	172.65	174.2	170.5	172.7	70	172.7	up	up	correct
503229.BSE	Simplex Realty Limited	20230518	77.5	83.89	77.5	81.19	493	81.19	up	up	correct
503310.BSE	Swan Energy Limited	20230518	227.05	232	225.3	226.3	8396	226.3	down	down	correct
503349.BSE	The Victoria Mills Limited	20230518	2304	2339	2257	2257	40	2257	down	down	correct
503657.BSE	Veer Energy & Infrastructure Limited	20230518	10.1	11.49	10.1	10.96	66230	10.96	up	up	correct
503722.BSE	Banswara Syntex Limited	20230518	154.5	171.8	154.5	169.2	35256	169.2	up	up	correct
503804.BSE	Shri Dinesh Mills Limited	20230518	500	504	491.1	502.9	78	502.9	up	up	correct
503806.BSE	SRF Limited	20230518	2499.95	2499.95	2425.05	2428.3	9195	2428.3	down	down	correct
503811.BSE	Siyaram Silk Mills Limited	20230518	528	578	528	573.8	127798	573.8	up	up	correct
503816.BSE	Swadeshi Polytex Limited	20230518	39.79	39.79	36.36	37.85	2035	37.85	down	down	correct
503960.BSE	Bharat Bijlee Limited	20230518	2900	2943.55	2878.75	2898.5	1770	2898.5	down	down	correct
504028.BSE	GEE Limited	20230518	75.9	75.9	73.4	74.51	64693	74.51	down	up	incorrect
504058.BSE	Indo National Limited	20230518	341	416.9	334	389.8	23970	389.8	up	up	correct
504067.BSE	Zensar Technologies Limited	20230518	349.05	364.7	346.2	349.05	100908	349.05
504076.BSE	Jyoti Limited	20230518	20.08	23.1	19.51	22.56	224655	22.56	up	up	correct
504084.BSE	Kaycee Industries Limited	20230518	8500	8580	8260	8355	25	8355	down	down	correct
504092.BSE	Indokem Limited	20230518	120	121	116.55	116.9	934	116.9	down	down	correct
504093.BSE	Panasonic Energy India Co. Ltd	20230518	230	235	230	232	1937	232	up	up	correct
504112.BSE	Nelco Limited	20230518	605.85	612.1	599	599.85	7084	599.85	down	down	correct
504132.BSE	Permanent Magnets Limited	20230518	1112.2	1120	978	998.55	38653	998.55	down	down	correct
504176.BSE	High Energy Batteries (India) Limited	20230518	392	396.45	387.05	391.1	6641	391.1	down	down	correct
504180.BSE	The Standard Batteries Limited	20230518	29.95	31.16	29.95	31.03	5091	31.03	up	up	correct
504220.BSE	W.S. Industries (India) Limited	20230518	87.61	87.61	83	87.61	27162	87.61
504240.BSE	Delton Cables Limited	20230518	72	72	69.25	70.19	2837	70.19	down	down	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20230518	1177	1205	1150	1193.15	1907	1193.15	up	up	correct
504286.BSE	Delta Manufacturing Limited	20230518	73.65	74.95	72.45	74.95	3712	74.95	up	up	correct
504340.BSE	Confidence Finance and Trading Limited	20230518	4.63	4.63	4.63	4.63	1532	4.63
504351.BSE	Empower India Limited	20230518	0.28	0.28	0.26	0.26	1607666	0.26	down	down	correct
504378.BSE	Nyssa Corporation Limited	20230518	4.63	4.64	3.92	4.01	175309	4.01	down	down	correct
504605.BSE	Uni Abex Alloy Products Limited	20230518	1225	1249.95	1200	1203.05	1012	1203.05	down	down	correct
504614.BSE	Sarda Energy & Minerals Limited	20230518	1135	1141.05	1120.8	1131.35	2792	1131.35	down	down	correct
504646.BSE	Bhagwati Autocast Limited	20230518	318.25	318.25	304.05	317.95	478	317.95	down	down	correct
504697.BSE	Galada Power and Telecommunication Limited	20230518	1.95	1.95	1.95	1.95	1426	1.95
504786.BSE	Investment & Precision Castings Limited	20230518	415.2	425	402.6	415.05	3919	415.05	down	down	correct
504810.BSE	Informed Technologies India Limited	20230518	44.6	44.6	44.6	44.6	20	44.6
504840.BSE	Kaira Can Company Limited	20230518	2672	2672	2600	2659.95	42	2659.95	down	up	incorrect
504879.BSE	Orient Abrasives Limited	20230518	25.8	27.63	25.8	27.23	36152	27.23	up	up	correct
504882.BSE	National Standard (india) Ltd	20230518	4830.05	4885	4762.2	4796.6	83	4796.6	down	down	correct
504908.BSE	Duncan Engineering Limited	20230518	439.95	439.95	415	430.5	1034	430.5	down	down	correct
504959.BSE	Stovec Industries Limited	20230518	2100.1	2111.5	2080	2100.1	458	2100.1
504961.BSE	Tayo Rolls Limited	20230518	71	72	69.12	70.32	3323	70.32	down	down	correct
504966.BSE	The Tinplate Company of India Limited	20230518	325.95	325.95	313.85	314.2	5304	314.2	down	down	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20230518	804.45	835.7	798	830.65	5778	830.65	up	up	correct
504988.BSE	Welcast Steels Limited	20230518	700	727	692.5	699.8	60	699.8	down	down	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20230518	29	29	29	29	0	29
505036.BSE	Automobile Corporation of Goa Limited	20230518	808	820	808	816.9	1010	816.9	up	down	incorrect
505075.BSE	Setco Automotive Limited	20230518	6.62	7.04	6.62	6.72	13722	6.72	up	up	correct
505141.BSE	Scooters India Limited	20230518	28.91	29.9	28.88	29.9	13119	29.9	up	down	incorrect
505160.BSE	Talbros Automotive Components Limited	20230518	540.9	540.9	525.25	529.1	10989	529.1	down	down	correct
505163.BSE	ZF Steering Gear (India) Limited	20230518	616.2	630	616.1	622.1	12749	622.1	up	up	correct
505192.BSE	SML Isuzu Limited	20230518	1008	1028.9	990.8	1000.45	1068	1000.45	down	down	correct
505196.BSE	TIL Limited	20230518	138.95	139	128.2	132	10073	132	down	down	correct
505200.BSE	Eicher Motors Limited	20230518	3649.95	3650	3570	3575.5	6833	3575.5	down	down	correct
505216.BSE	Alfred Herbert (India) Limited	20230518	710	710	695.7	710	56	710
505242.BSE	Dynamatic Technologies Limited	20230518	3379.2	3499	3379.2	3481.65	1933	3481.65	up	up	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230518	54.01	56.78	53.69	56.78	1197	56.78	up	up	correct
505255.BSE	GMM Pfaudler Limited	20230518	1495	1498.2	1465.3	1473.35	7307	1473.35	down	down	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20230518	806.95	817.4	806.95	814.4	14	814.4	up	down	incorrect
505355.BSE	Nesco Limited	20230518	608.1	625	608.1	612.9	11863	612.9	up	up	correct
505358.BSE	Integra Engineering India Limited	20230518	169.7	171.5	164	165.65	126578	165.65	down	down	correct
505368.BSE	Revathi Equipment Limited	20230518	1431	1431	1400	1407.05	104	1407.05	down	up	incorrect
505509.BSE	Responsive Industries Limited	20230518	158.1	163	157.9	158.05	12084	158.05	down	down	correct
505523.BSE	Maharashtra Corporation Limited	20230518	1.27	1.31	1.25	1.26	214960	1.26	down	down	correct
505714.BSE	Gabriel India Limited	20230518	169.6	172.4	168.35	169.1	23329	169.1	down	down	correct
505533.BSE	Westlife Development Limited	20230518	754.95	779.55	749.1	759.75	57612	759.75	up	up	correct
505590.BSE	SVP Global Ventures Limited	20230518	14.68	14.68	14.08	14.33	41749	14.33	down	down	correct
505650.BSE	Skyline Millars Limited	20230518	11.5	11.6	10.7	11.41	16165	11.41	down	down	correct
505681.BSE	Bimetal Bearings Limited	20230518	441.2	450	432	433.25	2648	433.25	down	up	incorrect
505693.BSE	La Tim Metal & Industries Limited	20230518	10.85	10.9	10.25	10.61	77421	10.61	down	down	correct
505700.BSE	Elecon Engineering Company Limited	20230518	543.95	554.95	539.95	551.55	67923	551.55	up	up	correct
505712.BSE	Him Teknoforge Limited	20230518	87	90	85.25	85.92	6812	85.92	down	down	correct
505720.BSE	Hercules Hoists Limited	20230518	249.65	265	249.65	255.3	25855	255.3	up	up	correct
505726.BSE	IFB Industries Limited	20230518	827.1	831.7	812.35	815.35	7407	815.35	down	down	correct
505729.BSE	Singer India Limited	20230518	80	82.4	78.65	80.91	108072	80.91	up	down	incorrect
505737.BSE	International Combustion (India) Limited	20230518	486	486	475.1	476.9	900	476.9	down	down	correct
505750.BSE	Jost's Engineering Company Limited	20230518	275	282.8	275	281.4	3403	281.4	up	up	correct
505790.BSE	Schaeffler India Limited	20230518	2801.05	2825.5	2775	2793.2	2309	2793.2	down	up	incorrect
505800.BSE	Rane Holdings Limited	20230518	928.05	945	914.95	939.95	2222	939.95	up	up	correct
505827.BSE	SNL Bearings Limited	20230518	295	295	283.15	287.2	209	287.2	down	down	correct
505840.BSE	Jaipan Industries Limited	20230518	29.12	30	29.12	29.35	936	29.35	up	up	correct
505850.BSE	Mangal Credit & Fincorp Ltd	20230518	113	113.65	112.9	113.05	7873	113.05	up	up	correct
505854.BSE	TRF Limited	20230518	163	163.8	160.4	160.75	1973	160.75	down	down	correct
505872.BSE	WPIL Limited	20230518	2551	2599.9	2530.8	2530.8	20834	2530.8	down	down	correct
505890.BSE	Kennametal India Limited	20230518	2338.95	2358.95	2282.45	2289.35	716	2289.35	down	down	correct
505893.BSE	Hindustan Hardy Limited	20230518	278.2	291.4	278.2	282.2	1631	282.2	up	up	correct
505978.BSE	Triton Valves Limited	20230518	1467	1530	1420	1443.1	1016	1443.1	down	down	correct
506022.BSE	Prakash Industries Limited	20230518	59.2	59.9	58.09	58.85	49182	58.85	down	down	correct
506074.BSE	Arshiya Limited	20230518	6.11	6.41	6.11	6.4	255077	6.4	up	down	incorrect
506076.BSE	Grindwell Norton Limited	20230518	2080	2080	2051.1	2055.75	2016	2055.75	down	down	correct
506079.BSE	Lakshmi Precision Screws Limited	20230518	4.33	4.33	4.33	4.33	429	4.33
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230518	81.4	81.4	81.28	81.28	12	81.28	down	up	incorrect
506109.BSE	Genesys International Corporation Limited	20230518	348	369	345.45	346.55	17294	346.55	down	down	correct
506146.BSE	Visagar Polytex Limited	20230518	0.89	0.89	0.86	0.88	127461	0.88	down	up	incorrect
506184.BSE	Kanani Industries Limited	20230518	9.79	9.85	8.93	8.94	290996	8.94	down	down	correct
506194.BSE	Arihant Superstructures Limited	20230518	213.3	224.15	210.25	218.7	68786	218.7	up	up	correct
506197.BSE	Bliss GVS Pharma Limited	20230518	75.12	75.12	73.15	73.33	10313	73.33	down	down	correct
506222.BSE	INEOS Styrolution India Limited	20230518	818.6	849	818.6	837.4	5268	837.4	up	down	incorrect
506235.BSE	Alembic Limited	20230518	69.51	70.9	68.25	68.67	42416	68.67	down	down	correct
506248.BSE	Amines & Plasticizers Limited	20230518	82.95	83.55	80.55	81.87	8885	81.87	down	up	incorrect
506260.BSE	Anuh Pharma Limited	20230518	91.8	94.63	91.8	93.94	38837	93.94	up	up	correct
506261.BSE	Modison Metals Limited	20230518	73.6	73.95	68.85	69.96	15098	69.96	down	down	correct
506285.BSE	Bayer CropScience Limited	20230518	4187.1	4187.1	4129.1	4143.4	234	4143.4	down	up	incorrect
506365.BSE	Chemo Pharma Laboratories Limited	20230518	35.9	35.9	35.9	35.9	30	35.9
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230518	303.9	306.95	276.05	279.2	7011	279.2	down	down	correct
506480.BSE	GOCL Corporation Limited	20230518	312	319.95	307.95	309.55	1508	309.55	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20230518	6.98	6.99	6.8	6.9	7144	6.9	down	down	correct
506522.BSE	J. L. Morison (India) Limited	20230518	1971	1993.95	1962	1975	462	1975	up	up	correct
506528.BSE	Keltech Energies Limited	20230518	1569.2	1569.2	1500	1569.2	11328	1569.2
506532.BSE	Nitta Gelatin India Limited	20230518	816.65	832	816.5	823.8	5310	823.8	up	up	correct
506590.BSE	Phillips Carbon Black Limited	20230518	132.4	133.3	130.25	130.75	49884	130.75	down	down	correct
506605.BSE	Polychem Limited	20230518	1296	1296.35	1263.95	1296.35	2052	1296.35	up	up	correct
506642.BSE	Sadhana Nitro Chem Limited	20230518	130	134.65	130	133.1	30610	133.1	up	up	correct
506655.BSE	Sudarshan Chemical Industries Limited	20230518	412	412	393	394.5	6620	394.5	down	down	correct
506687.BSE	Transpek Industry Limited	20230518	1841	1854.6	1829.95	1845.3	4473	1845.3	up	up	correct
506690.BSE	Unichem Laboratories Limited	20230518	375.15	376.5	371.8	372.85	3542	372.85	down	down	correct
506734.BSE	Mysore Petro Chemicals Limited	20230518	113.1	116.4	113.1	113.1	1074	113.1
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230518	53	54	52.55	53.2	3829	53.2	up	down	incorrect
506820.BSE	AstraZeneca Pharma India Limited	20230518	3307	3320.95	3211	3224.9	221	3224.9	down	down	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20230518	70.45	71.65	70	70.09	559971	70.09	down	down	correct
506858.BSE	Gujarat Petrosynthese Limited	20230518	35.79	35.8	34.01	35.8	341	35.8	up	up	correct
506879.BSE	Gujarat Themis Biosyn Limited	20230518	812	812	790	793.1	9051	793.1	down	down	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20230518	62.1	62.1	58	58.73	11531	58.73	down	down	correct
506919.BSE	Makers Laboratories Limited	20230518	111	114.5	108.15	109.6	2837	109.6	down	down	correct
506981.BSE	Blue Chip Tex Industries Limited	20230518	136.95	136.95	134	134.05	250	134.05	down	down	correct
507155.BSE	Jagatjit Industries Limited	20230518	97.3	98.89	97.01	97.01	1073	97.01	down	down	correct
507180.BSE	Kesar Enterprises Limited	20230518	84.4	84.4	75.11	76.39	3460	76.39	down	down	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20230518	8.5	8.69	8.5	8.55	2024	8.55	up	up	correct
507488.BSE	G.M. Breweries Limited	20230518	560.05	571.15	560.05	564.95	746	564.95	up	up	correct
507490.BSE	Rana Sugars Limited	20230518	22.25	22.63	22.25	22.36	29933	22.36	up	up	correct
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230518	16.69	16.9	16.2	16.6	9179	16.6	down	up	incorrect
507514.BSE	Som Distilleries & Breweries Limited	20230518	182	184.85	181.2	182.85	35848	182.85	up	up	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230518	355	364.5	355	361.25	1104	361.25	up	up	correct
507552.BSE	Foods and Inns Limited	20230518	148.7	164.25	145.7	160.65	260308	160.65	up	up	correct
507580.BSE	IVP Limited	20230518	191.8	194.1	181.35	183.25	1880	183.25	down	down	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230518	133.8	145	131.05	144.75	58261	144.75	up	up	correct
507621.BSE	Milkfood Limited	20230518	615	617	590	600.3	396	600.3	down	down	correct
507645.BSE	Polson Limited	20230518	11497.85	11497.85	11300	11301	10	11301	down	down	correct
507685.BSE	Wipro Limited	20230518	384.15	385.2	382.3	382.65	163095	382.65	down	down	correct
507690.BSE	Orient Beverages Limited	20230518	139.95	141	134	134.4	4005	134.4	down	down	correct
507717.BSE	Dhanuka Agritech Limited	20230518	667.75	678.85	662.5	674.65	2916	674.65	up	down	incorrect
507747.BSE	TTK Healthcare Limited	20230518	1233.95	1233.95	1216.55	1223.3	419	1223.3	down	up	incorrect
507753.BSE	TGV SRAAC Limited	20230518	112.9	113.7	110.05	110.65	207676	110.65	down	up	incorrect
507759.BSE	Lime Chemicals Limited	20230518	21.5	22.6	21.5	21.76	9818	21.76	up	down	incorrect
507779.BSE	Kanpur Plastipack Limited	20230518	92.95	92.95	86.25	88	848	88	down	up	incorrect
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230518	109.5	111.9	106.8	111.55	1682	111.55	up	up	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230518	351.05	361.35	350.05	351.55	1934	351.55	up	up	correct
507813.BSE	National Oxygen Limited	20230518	84.1	85.89	84.05	85.89	252	85.89	up	up	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230518	74.99	74.99	71.75	72.13	47816	72.13	down	down	correct
507815.BSE	Gillette India Limited	20230518	4529.3	4541.35	4386.8	4407.95	830	4407.95	down	down	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20230518	130.25	149	130.25	136.05	830	136.05	up	up	correct
507828.BSE	Ansal Housing Limited	20230518	4.29	4.29	4.11	4.22	37993	4.22	down	down	correct
507836.BSE	Mac Charles (India) Limited	20230518	421.25	505	421.25	451	1380	451	up	up	correct
507864.BSE	Pioneer Investcorp Limited	20230518	30.89	30.89	30.68	30.69	1566	30.69	down	down	correct
507872.BSE	Ashnoor Textile Mills Limited	20230518	33	33.5	32	32	939	32	down	down	correct
507878.BSE	Unitech Limited	20230518	1.38	1.41	1.36	1.37	973014	1.37	down	up	incorrect
507880.BSE	VIP Industries Limited	20230518	635.05	644	618.8	628.7	9066	628.7	down	down	correct
507910.BSE	Fiberweb (India) Limited	20230518	35.25	35.8	34.7	35	1763	35	down	down	correct
507912.BSE	LKP Finance Limited	20230518	80	80	78.06	79.94	1197	79.94	down	down	correct
507944.BSE	Bajaj Steel Industries Limited	20230518	1345	1377.9	1340.1	1345.25	4936	1345.25	up	up	correct
507948.BSE	Key Corp Limited	20230518	62.2	62.2	56.3	62.2	15770	62.2
507960.BSE	Gujarat Hotels Limited	20230518	144	147.9	143	143.6	850	143.6	down	down	correct
507966.BSE	Ras Resorts and Apart Hotels Limited	20230518	34.12	34.12	33.69	33.69	166	33.69	down	down	correct
507970.BSE	Paramount Cosmetics (India) Limited	20230518	37.69	37.69	35	35.11	1099	35.11	down	down	correct
507981.BSE	Jindal Hotels Limited	20230518	41.9	42.33	41.17	42	1972	42	up	up	correct
507998.BSE	Simmonds Marshall Limited	20230518	40	40	38	38.22	6536	38.22	down	down	correct
508136.BSE	B & A Limited	20230518	275	279.55	268	268.35	769	268.35	down	down	correct
508494.BSE	Warren Tea Limited	20230518	57	57.5	57	57.18	4315	57.18	up	up	correct
508664.BSE	Best Eastern Hotels Limited	20230518	48.11	48.11	45.99	45.99	28	45.99	down	up	incorrect
508807.BSE	IST Limited	20230518	481.2	504	467.05	470.65	1877	470.65	down	down	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20230518	4501	4531.1	4435	4443.1	12328	4443.1	down	down	correct
508905.BSE	SMIFS Capital Markets Limited	20230518	43.29	43.29	43.29	43.29	1	43.29
508906.BSE	Everest Industries Limited	20230518	829.9	850.45	806.55	812.1	3931	812.1	down	down	correct
508918.BSE	Greycells Education Limited	20230518	29	29	29	29	2	29
508941.BSE	Panasonic Carbon India Co. Limited	20230518	369	376	354.1	364.7	7292	364.7	down	down	correct
508954.BSE	Finkurve Financial Services Limited	20230518	88.15	93.75	87	92.76	2134	92.76	up	down	incorrect
508969.BSE	Sulabh Engineers & Services Limited	20230518	3.46	3.58	3.45	3.53	37444	3.53	up	up	correct
508989.BSE	Navneet Education Limited	20230518	113.6	114.55	110.3	110.95	25708	110.95	down	down	correct
508996.BSE	Satra Properties (India) Limited	20230518	0.75	0.75	0.69	0.73	22665	0.73	down	down	correct
509009.BSE	Ausom Enterprise Limited	20230518	59.25	63.65	59.23	59.93	1832	59.93	up	up	correct
509040.BSE	Netlink Solutions (India) Limited	20230518	101.98	101.99	99	99.36	4590	99.36	down	down	correct
509048.BSE	Lancor Holdings Limited	20230518	37.1	37.8	35.01	36	25047	36	down	down	correct
509053.BSE	Banas Finance Limited	20230518	15.5	16.18	14.85	15.22	97060	15.22	down	down	correct
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230518	17.14	17.14	16.51	17.13	902	17.13	down	down	correct
509077.BSE	Pressman Advertising Limited	20230518	85.3	86.65	84	86.5	2162	86.5	up	up	correct
509079.BSE	Gufic Biosciences Limited	20230518	208.05	211.4	205.25	207.6	15473	207.6	down	down	correct
509152.BSE	GRP Limited	20230518	3505	3581.55	3505	3581.55	3	3581.55	up	up	correct
509162.BSE	Indag Rubber Limited	20230518	149	150.95	140.55	142.75	10446	142.75	down	down	correct
509196.BSE	M M Rubber Company Limited	20230518	140.25	140.25	131.35	137.4	2695	137.4	down	down	correct
509220.BSE	PTL Enterprises Limited	20230518	32.4	33.25	32.35	32.58	10362	32.58	up	up	correct
509243.BSE	TVS Srichakra Limited	20230518	3300	3300	3017.35	3029.15	313	3029.15	down	down	correct
509438.BSE	Benares Hotels Limited	20230518	3704.25	3769.9	3700	3731.75	60	3731.75	up	up	correct
509449.BSE	Bhagawati Oxygen Limited	20230518	40.8	40.8	40.01	40.01	205	40.01	down	down	correct
509470.BSE	Bombay Oxygen Investments Limited	20230518	10950.1	11178	10950.1	10984.2	20	10984.2	up	up	correct
509472.BSE	Cravatex Limited	20230518	310	310	291	293.55	131	293.55	down	down	correct
509480.BSE	Berger Paints India Limited	20230518	615.1	626	615.1	622.8	16483	622.8	up	up	correct
509486.BSE	Caprihans India Limited	20230518	106.15	109.95	106.15	106.3	1274	106.3	up	up	correct
509488.BSE	Graphite India Limited	20230518	346.45	360	343.25	348.15	167512	348.15	up	up	correct
509525.BSE	Empire Industries Limited	20230518	723	724	703	712.2	2019	712.2	down	down	correct
AMAL.BSE	Amal Ltd	20230518	240.05	246	240.05	242	1355	242	up	up	correct
509546.BSE	Graviss Hospitality Limited	20230518	32.14	32.99	30.14	30.81	4233	30.81	down	down	correct
509557.BSE	Garware Technical Fibres Limited	20230518	3054.95	3054.95	2941.5	2978.15	1362	2978.15	down	up	incorrect
509563.BSE	Garware Marine Industries Limited	20230518	9.6	9.89	9.6	9.65	3559	9.65	up	up	correct
509567.BSE	Goa Carbon Limited	20230518	494.95	496	482.1	484.5	10103	484.5	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230518	357.1	357.1	355	355	192	355	down	down	correct
509631.BSE	HEG Limited	20230518	1237.95	1270	1230.35	1240.35	38908	1240.35	up	up	correct
509635.BSE	Hindustan Composites Limited	20230518	310	310	294.4	299.75	242	299.75	down	down	correct
509709.BSE	International Conveyors Limited	20230518	54.21	55.8	53.4	53.76	6662	53.76	down	down	correct
509715.BSE	Jay Shree Tea & Industries Limited	20230518	89.4	89.4	87.55	88.13	2971	88.13	down	down	correct
509820.BSE	Huhtamaki India Limited	20230518	241.3	266	236.7	257.45	69416	257.45	up	up	correct
509835.BSE	Premier Synthetics Limited	20230518	13.2	14	13	13.75	5712	13.75	up	up	correct
509895.BSE	Hindoostan Mills Limited	20230518	212.9	212.9	203.3	211.9	182	211.9	down	up	incorrect
509930.BSE	The Supreme Industries Limited	20230518	2808.65	2827.45	2790.7	2797.5	1622	2797.5	down	down	correct
509966.BSE	VST Industries Limited	20230518	3285.75	3292.75	3273	3273	28	3273	down	down	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20230518	5.14	5.14	4.93	5.07	51976	5.07	down	up	incorrect
511012.BSE	Yamini Investments Company Limited	20230518	0.67	0.68	0.64	0.66	243933	0.66	down	down	correct
511066.BSE	Sakthi Finance Limited	20230518	30.95	31	29.6	29.8	2885	29.8	down	down	correct
511076.BSE	Sat Industries Limited	20230518	76.75	77.75	74.68	75.69	57907	75.69	down	down	correct
511108.BSE	Shiva Texyarn Limited	20230518	118	119	117.9	118	251	118
511116.BSE	Quadrant Televentures Limited	20230518	0.96	0.98	0.92	0.92	410950	0.92	down	down	correct
511131.BSE	Kamanwala Housing Construction Limited	20230518	9.25	9.25	8.55	8.96	851	8.96	down	down	correct
511147.BSE	Wall Street Finance Limited	20230518	32.96	33	28.5	32	5505	32	down	up	incorrect
511196.BSE	Can Fin Homes Limited	20230518	679.8	698.4	673	675.75	111353	675.75	down	down	correct
511355.BSE	India Cements Capital Limited	20230518	9.25	9.25	8.73	9	3537	9	down	down	correct
511359.BSE	Ad-Manum Finance Limited	20230518	54.23	54.23	49.96	51.98	261	51.98	down	down	correct
511377.BSE	Mehta Integrated Finance Limited	20230518	16.32	18	16.32	16.32	408	16.32
511389.BSE	Videocon Industries Limited	20230518	7.25	7.25	7.25	7.25	0	7.25
511391.BSE	Inter Globe Finance Limited	20230518	22.11	22.11	22.11	22.11	100	22.11
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230518	23.49	23.49	22.85	22.85	11	22.85	down	down	correct
511413.BSE	Crest Ventures Limited	20230518	177.95	183.2	177.9	177.9	215	177.9	down	down	correct
511431.BSE	Vakrangee Limited	20230518	17.33	17.73	16.96	17.05	1145125	17.05	down	down	correct
511441.BSE	Gujarat Credit Corporation Limited	20230518	22.98	22.98	21.56	22.49	621	22.49	down	down	correct
511451.BSE	Dharani Finance Limited	20230518	6.8	6.8	6.67	6.67	151	6.67	down	down	correct
511463.BSE	Alexander Stamps and Coin Limited	20230518	17.49	17.49	16.51	16.51	12228	16.51	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230518	26.43	26.49	26	26.03	4471	26.03	down	down	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230518	26.94	26.94	25.24	25.27	2808	25.27	down	down	correct
511505.BSE	Capital Trust Limited	20230518	68.71	68.71	68.51	68.69	185	68.69	down	down	correct
511509.BSE	Vivo Bio Tech Limited	20230518	23.5	23.5	22.5	23.21	3552	23.21	down	down	correct
511523.BSE	Veerhealth Care Limited	20230518	21.25	21.25	20.75	21.23	8897	21.23	down	down	correct
511525.BSE	Pan India Corporation Limited	20230518	1.92	1.92	1.84	1.86	91076	1.86	down	down	correct
511533.BSE	Sahara Housingfina Corporation Limited	20230518	45.06	47.7	45.05	47.69	1363	47.69	up	up	correct
511543.BSE	GSB Finance Limited	20230518	12.11	12.11	11.94	11.94	98	11.94	down	up	incorrect
511549.BSE	Morarka Finance Limited	20230518	122	123	116.65	121.9	16683	121.9	down	up	incorrect
511551.BSE	Monarch Networth Capital Limited	20230518	203.05	206.2	200.35	200.95	521	200.95	down	down	correct
511557.BSE	Pro Fin Capital Services Ltd	20230518	1.2	1.26	1.08	1.23	401928	1.23	up	up	correct
511559.BSE	Times Guaranty Limited	20230518	56	56	55.15	55.15	939	55.15	down	down	correct
511571.BSE	Som Datt Finance Corporation Limited	20230518	170.15	188.05	170.15	188.05	40033	188.05	up	up	correct
511593.BSE	Libord Finance Limited	20230518	7.14	7.14	6.99	6.99	263	6.99	down	down	correct
511601.BSE	Yash Management & Satellite Ltd	20230518	17.15	17.48	16.36	17.38	464	17.38	up	up	correct
511605.BSE	Arihant Capital Markets Limited	20230518	38.56	38.56	36.99	37.14	1229	37.14	down	down	correct
511609.BSE	ISL Consulting Limited	20230518	23.85	25.4	21.01	24.9	1238	24.9	up	up	correct
511611.BSE	DCM Financial Services Limited	20230518	4.65	4.65	4.44	4.49	5296	4.49	down	down	correct
511628.BSE	IM+ Capitals Limited	20230518	444.95	447	427.5	444.45	1922	444.45	down	down	correct
511658.BSE	Nettlinx Limited	20230518	101	101	95	97.65	10830	97.65	down	down	correct
511672.BSE	Scan Steels Limited	20230518	31.6	31.6	30.21	30.38	11280	30.38	down	down	correct
511676.BSE	GIC Housing Finance Limited	20230518	176.35	176.35	170.1	170.75	24522	170.75	down	down	correct
511696.BSE	Chartered Capital and Investment Limited	20230518	158.85	158.85	158.85	158.85	10	158.85
511714.BSE	Nimbus Projects Limited	20230518	41.49	41.49	41.49	41.49	0	41.49
511724.BSE	Baid Leasing and Finance Co. Ltd	20230518	39.55	40.64	37.7	40.14	68227	40.14	up	up	correct
511726.BSE	Vipul Limited	20230518	16.5	16.5	16.36	16.37	5622	16.37	down	up	incorrect
511728.BSE	K Z Leasing and Finance Limited	20230518	16.89	16.89	16.89	16.89	85	16.89
511736.BSE	Ushdev International Limited	20230518	1.15	1.15	1.09	1.1	51942	1.1	down	down	correct
511742.BSE	Ugro Capital Limited	20230518	187.25	201.95	186.1	199.15	1170439	199.15	up	up	correct
511754.BSE	Shalibhadra Finance Limited	20230518	142.85	148.9	135	140.5	4276	140.5	down	down	correct
511758.BSE	Mansi Finance (Chennai) Limited	20230518	45.6	45.6	44	44	4	44	down	down	correct
511764.BSE	Upasana Finance Limited	20230518	30.8	31.89	30.02	30.39	7456	30.39	down	down	correct
511766.BSE	Muthoot Capital Services Limited	20230518	324.85	339.05	324.85	329.9	3545	329.9	up	up	correct
511768.BSE	Master Trust Limited	20230518	137	137	130.55	132.4	503	132.4	down	down	correct
512018.BSE	Cni Research Limited	20230518	2.5	2.53	2.42	2.45	32267	2.45	down	down	correct
512020.BSE	Saraswati Commercial (India) Limited	20230518	2602.5	2669.95	2600.05	2661	17	2661	up	down	incorrect
512048.BSE	Luharuka Media & Infra Limited	20230518	3.52	3.65	3.37	3.39	213664	3.39	down	down	correct
512068.BSE	Deccan Gold Mines Limited	20230518	45	45.25	44.26	44.5	23724	44.5	down	down	correct
512093.BSE	Cranes Software International Limited	20230518	2.62	2.63	2.54	2.56	18534	2.56	down	down	correct
512175.BSE	Vama Industries Limited	20230518	4.75	4.99	4.67	4.75	118258	4.75
512179.BSE	Sunteck Realty Limited	20230518	302	302.75	295.75	296.9	13697	296.9	down	up	incorrect
512247.BSE	Ashirwad Capital Limited	20230518	5.26	5.49	5.16	5.28	54773	5.28	up	up	correct
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230518	2.55	2.63	2.5	2.55	48589	2.55
512267.BSE	Media Matrix Worldwide Limited	20230518	11.8	12	11.8	11.85	14390	11.85	up	up	correct
512279.BSE	N2N Technologies Limited	20230518	13.4	13.4	13.4	13.4	0	13.4
512289.BSE	Shirpur Gold Refinery Limited	20230518	5.02	5.02	5.02	5.02	0	5.02
512296.BSE	Bhagyanagar India Limited	20230518	49.41	50.3	48	48.36	3463	48.36	down	down	correct
512379.BSE	Cressanda Solutions Limited	20230518	27.15	27.15	25.9	26.28	441111	26.28	down	down	correct
512393.BSE	Shardul Securities Limited	20230518	93.35	93.35	93.35	93.35	5	93.35
512437.BSE	Apollo Finvest (India) Limited	20230518	562	583.4	546	562.25	1390	562.25	up	up	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230518	608	610.5	600	601.3	1207	601.3	down	down	correct
512455.BSE	Lloyds Metals and Energy Limited	20230518	331.9	337.9	330.1	331.15	73892	331.15	down	down	correct
512463.BSE	Shree Global Tradefin Limited	20230518	8.7	8.9	8.47	8.56	860131	8.56	down	up	incorrect
512477.BSE	Betex India Limited	20230518	61.67	65.59	61.67	63.98	49	63.98	up	up	correct
512493.BSE	Garnet International Limited	20230518	58.19	58.7	55.3	56.9	4500	56.9	down	down	correct
512499.BSE	Shalimar Productions Limited	20230518	0.49	0.49	0.49	0.49	329366	0.49
512519.BSE	Donear Industries Limited	20230518	100.7	100.7	98	98.5	9814	98.5	down	down	correct
512527.BSE	Super Sales India Limited	20230518	808.6	826	808	826	182	826	up	up	correct
512529.BSE	Sequent Scientific Limited	20230518	78.55	81.08	78.39	80.35	126768	80.35	up	up	correct
512531.BSE	The State Trading Corporation of India Ltd	20230518	75.91	75.91	73.3	74.07	758	74.07	down	down	correct
512553.BSE	Zenith Exports Limited	20230518	87.98	87.98	87.98	87.98	0	87.98
512573.BSE	Avanti Feeds Limited	20230518	368	371.5	365.25	367.25	2858	367.25	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230518	34	37.23	33.32	33.36	3029	33.36	down	down	correct
512608.BSE	Bhandari Hosiery Exports Limited	20230518	4.95	4.95	4.83	4.87	40601	4.87	down	down	correct
512618.BSE	RLF Limited	20230518	6.59	6.6	6.59	6.59	219	6.59
512626.BSE	Orbit Exports Limited	20230518	148.2	150.15	146.55	146.8	590	146.8	down	down	correct
512634.BSE	Savera Industries Limited	20230518	61.5	66.29	61	64.54	23171	64.54	up	up	correct
513005.BSE	VBC Ferro Alloys Limited	20230518	37	37.87	36.07	37.07	823	37.07	up	up	correct
513023.BSE	Nava Bharat Ventures Limited	20230518	238.85	254	238.85	249.35	159270	249.35	up	up	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230518	42.9	42.9	38.66	40.99	13247	40.99	down	down	correct
513059.BSE	G.S. Auto International Limited	20230518	15.76	17.5	15.3	16.3	12508	16.3	up	up	correct
513097.BSE	Shivalik Bimetal Controls Limited	20230518	555.5	557.9	525.2	528.55	28147	528.55	down	down	correct
513119.BSE	ABC Gas (International) Limited	20230518	40.94	41	37.66	37.66	3141	37.66	down	down	correct
513121.BSE	Oricon Enterprises Limited	20230518	20.55	21	19.98	20.29	9921	20.29	down	down	correct
513252.BSE	Jay Ushin Limited	20230518	623.7	623.7	585.4	600.9	75	600.9	down	down	correct
513349.BSE	Ajmera Realty & Infra India Limited	20230518	312.6	330.6	311.15	325.15	19558	325.15	up	up	correct
513353.BSE	Cochin Minerals and Rutile Limited	20230518	312.95	337.3	305	333.25	84681	333.25	up	up	correct
513361.BSE	India Steel Works Limited	20230518	1.54	1.56	1.5	1.55	52237	1.55	up	up	correct
513369.BSE	Rajkumar Forge Limited	20230518	41.89	43	38	39.45	1598	39.45	down	down	correct
513375.BSE	Carborundum Universal Limited	20230518	1167.2	1178.6	1157.85	1163.65	2010	1163.65	down	down	correct
513377.BSE	MMTC Limited	20230518	30.2	30.42	29.81	30.06	217179	30.06	down	up	incorrect
513397.BSE	Vallabh Steels Limited	20230518	5.39	5.39	5.39	5.39	40	5.39
514045.BSE	BSL Limited	20230518	198.8	198.8	188.85	191.25	820	191.25	down	down	correct
513401.BSE	Ashiana Ispat Limited	20230518	37.18	37.18	35.51	35.62	352	35.62	down	down	correct
513418.BSE	Smiths & Founders (India) Limited	20230518	3.4	3.51	3.38	3.42	3383	3.42	up	up	correct
513434.BSE	Tata Metaliks Limited	20230518	776.8	776.8	750.45	752.55	3704	752.55	down	down	correct
513456.BSE	Kanishk Steel Industries Limited	20230518	25.43	25.43	21.91	23.93	13670	23.93	down	down	correct
513472.BSE	Simplex Castings Limited	20230518	42.93	42.93	40.5	42.65	4803	42.65	down	down	correct
513488.BSE	Shree Steel Wire Ropes Limited	20230518	36.06	38.45	36.06	36.74	31263	36.74	up	up	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20230518	63.57	65.23	63.56	65	1361	65	up	up	correct
513509.BSE	Kalyani Forge Limited	20230518	264.5	264.5	256	263.5	57	263.5	down	up	incorrect
513511.BSE	Panchmahal Steel Limited	20230518	140	141.9	137.05	137.35	2071	137.35	down	down	correct
513513.BSE	Aditya Ispat Limited	20230518	9.58	9.58	9.58	9.58	58	9.58
513515.BSE	S.R. Industries Limited	20230518	1.79	1.79	1.71	1.79	1065	1.79
513517.BSE	Steelcast Limited	20230518	508.95	524.6	503.5	508.85	1611	508.85	down	down	correct
513519.BSE	Pitti Engineering Limited	20230518	352.7	359.7	351.9	354.9	5891	354.9	up	down	incorrect
513528.BSE	Glittek Granites Limited	20230518	2.63	2.63	2.63	2.63	13797	2.63
513532.BSE	Pradeep Metals Limited	20230518	174	179	162.5	163.5	18236	163.5	down	down	correct
513536.BSE	Gujarat Natural Resources Limited	20230518	14.34	14.7	14.1	14.28	16806	14.28	down	down	correct
513548.BSE	Sharda Ispat Limited	20230518	62	68.35	62	68.35	6	68.35	up	up	correct
513554.BSE	Mahamaya Steel Industries Limited	20230518	65.35	65.95	63.95	64.37	2570	64.37	down	up	incorrect
513642.BSE	Axel Polymers Limited	20230518	42	42	42	42	281	42
513683.BSE	NLC India Limited	20230518	85.99	86.85	85.23	86.12	84924	86.12	up	up	correct
513687.BSE	Spectra Industries Limited	20230518	4.7	4.7	4.7	4.7	178	4.7
513691.BSE	JMT Auto Limited	20230518	1.35	1.35	1.35	1.35	0	1.35
513693.BSE	K I C Metaliks Limited	20230518	40.3	40.68	38.7	40.09	2448	40.09	down	down	correct
513699.BSE	Solid Stone Company Limited	20230518	29.99	29.99	26.6	27.53	11405	27.53	down	down	correct
513709.BSE	Shilp Gravures Limited	20230518	98	101	95.7	98.29	3783	98.29	up	up	correct
513713.BSE	White Organic Agro Limited	20230518	7.45	7.7	7.41	7.54	43284	7.54	up	down	incorrect
514010.BSE	Himachal Fibres Limited	20230518	5.31	5.45	5.1	5.39	9652	5.39	up	up	correct
514030.BSE	Deepak Spinners Limited	20230518	255.6	255.6	245.35	248.25	3452	248.25	down	down	correct
514036.BSE	Loyal Textile Mills Limited	20230518	653.05	669.45	653.05	669.45	2	669.45	up	down	incorrect
514043.BSE	Himatsingka Seide Limited	20230518	87.6	91.32	87.6	90.55	33312	90.55	up	up	correct
514087.BSE	PBM Polytex Limited	20230518	85.5	87	84	84.6	2922	84.6	down	down	correct
514138.BSE	Suryalata Spinning Mills Limited	20230518	1370.35	1383	1370.35	1370.35	18131	1370.35
514142.BSE	T.T. Limited	20230518	74	75	73.1	73.4	2997	73.4	down	down	correct
514162.BSE	Welspun India Limited	20230518	91.71	93.39	91.71	92.38	94643	92.38	up	up	correct
514165.BSE	Indian Acrylics Limited	20230518	13.4	13.49	12.5	12.73	422022	12.73	down	down	correct
514171.BSE	Ceeta Industries Ltd	20230518	17.62	18.19	17.62	18	1148	18	up	up	correct
514175.BSE	Vardhman Polytex Limited	20230518	37.5	39.66	37.5	39.66	22130	39.66	up	down	incorrect
514211.BSE	Sumeet Industries Limited	20230518	3.22	3.22	3.22	3.22	0	3.22
514215.BSE	Binny Limited	20230518	288	288	277.2	280.2	3821	280.2	down	up	incorrect
514264.BSE	Seasons Textiles Limited	20230518	13.85	13.85	13.85	13.85	11	13.85
514266.BSE	Zenith Fibres Limited	20230518	65	68.5	65	67.36	1588	67.36	up	up	correct
514272.BSE	Bhilwara Spinners Limited	20230518	38.2	38.2	38.2	38.2	7	38.2
514300.BSE	Pioneer Embroideries Limited	20230518	36	36	35.52	35.74	1964	35.74	down	down	correct
514302.BSE	Vippy Spinpro Limited	20230518	178	178	169	171.3	252	171.3	down	up	incorrect
514322.BSE	Kamadgiri Fashion Limited	20230518	79.38	79.38	75.75	78.85	68	78.85	down	down	correct
514330.BSE	One Global Service Provider Limited	20230518	28.01	30.5	28	30	831	30	up	down	incorrect
514332.BSE	Neo Infracon Limited	20230518	10.16	10.25	10.15	10.25	11414	10.25	up	up	correct
514412.BSE	Sarup Industries Limited	20230518	26.41	28.9	26.41	28.9	3110	28.9	up	up	correct
514418.BSE	Mangalam Organics Limited	20230518	469.95	486	469.95	474	708	474	up	up	correct
514428.BSE	Hindustan Adhesives Limited	20230518	219.8	219.8	211.2	212.45	3297	212.45	down	up	incorrect
514442.BSE	Sri KPR Industries Limited	20230518	18.79	18.79	18.05	18.26	10153	18.26	down	down	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20230518	1590	1590	1474.6	1474.6	50182	1474.6	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20230518	255	259	251	251.3	2447	251.3	down	down	correct
514470.BSE	Winsome Textile Industries Limited	20230518	55.04	55.1	50.7	53.83	13793	53.83	down	down	correct
515030.BSE	Asahi India Glass Limited	20230518	472	472.1	459.5	461.55	4853	461.55	down	down	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230518	92.48	92.74	91.21	91.54	53051	91.54	down	down	correct
515055.BSE	Anant Raj Limited	20230518	144.15	150.05	144.15	146.1	79246	146.1	up	up	correct
515059.BSE	Madhusudan Industries Limited	20230518	24.8	24.9	23.35	24	1660	24	down	down	correct
515085.BSE	Restile Ceramics Limited	20230518	3.7	3.7	3.55	3.7	2495	3.7
515127.BSE	Ramasigns Industries Limited	20230518	3.1	3.1	2.9	2.98	60979	2.98	down	down	correct
515147.BSE	Haldyn Glass Limited	20230518	78.3	86.1	78.3	82.46	446864	82.46	up	up	correct
516003.BSE	Duroply Industries Limited	20230518	151.95	151.95	145.2	147	13596	147	down	down	correct
516016.BSE	Shreyans Industries Limited	20230518	214.25	215.25	205.45	213.5	17969	213.5	down	down	correct
516020.BSE	Agio Paper & Industries Limited	20230518	3.79	3.79	3.79	3.79	101	3.79
516022.BSE	Star Paper Mills Limited	20230518	175.95	177	174.45	175.05	3947	175.05	down	down	correct
516062.BSE	National Plywood Industries Limited	20230518	5.14	5.14	4.75	5.14	5103	5.14
516064.BSE	Arrow Greentech Limited	20230518	275.8	277.7	263.85	265.6	1472	265.6	down	down	correct
516072.BSE	Vishnu Chemicals Limited	20230518	307.5	307.5	299.7	302.85	9589	302.85	down	down	correct
516082.BSE	N R Agarwal Industries Limited	20230518	262.5	262.85	256.05	256.65	2599	256.65	down	up	incorrect
516096.BSE	Sangal Papers Limited	20230518	153	153.95	142.2	153.95	1559	153.95	up	up	correct
516106.BSE	Shree Karthik Papers Limited	20230518	6.6	7.19	6.6	7.15	2622	7.15	up	up	correct
516108.BSE	The South India Paper Mills Limited	20230518	120.4	121	117	117.7	11989	117.7	down	down	correct
516110.BSE	Scandent Imaging Limited	20230518	10.92	11.2	10.92	11.08	82758	11.08	up	up	correct
517015.BSE	Vindhya Telelinks Limited	20230518	2141.35	2156.7	2036.85	2049.05	4027	2049.05	down	down	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20230518	394	405	378	383.2	2081	383.2	down	down	correct
517041.BSE	Ador Welding Limited	20230518	1166.2	1184.2	1156.75	1168.45	16760	1168.45	up	up	correct
517044.BSE	International Data Management Limited	20230518	17.3	18.11	16.39	18.08	253	18.08	up	up	correct
ACE.BSE	Action Construction Equipment Limited	20230518	450.45	460.5	450.25	456.5	57788	456.5	up	up	correct
517059.BSE	Salzer Electronics Limited	20230518	330	335	326.25	332	20309	332	up	up	correct
517063.BSE	Jetking Infotrain Limited	20230518	41	41.5	40.03	41.5	1005	41.5	up	up	correct
517096.BSE	Aplab Limited	20230518	31.5	33	29.93	30.85	1534	30.85	down	down	correct
517119.BSE	PCS Technology Limited	20230518	14.26	14.82	14.26	14.34	3798	14.34	up	up	correct
517166.BSE	SPEL Semiconductor Limited	20230518	42.2	43.5	42.15	42.41	9394	42.41	up	down	incorrect
517168.BSE	Subros Limited	20230518	318.6	318.6	313.05	316.35	283	316.35	down	down	correct
517206.BSE	Lumax Industries Limited	20230518	2029.4	2089.15	2015	2033.1	1440	2033.1	up	up	correct
517236.BSE	Calcom Vision Limited	20230518	172.7	181	168.2	171.15	11033	171.15	down	down	correct
517238.BSE	Dynavision Limited	20230518	158	163	157.5	162.8	505	162.8	up	down	incorrect
517246.BSE	BCC Fuba India Limited	20230518	26.09	26.09	26.09	26.09	47579	26.09
517258.BSE	Precision Electronics Limited	20230518	34.7	36	34.7	36	548	36	up	up	correct
517264.BSE	Fine-Line Circuits Limited	20230518	50	53.95	49.95	53.8	962	53.8	up	up	correct
517300.BSE	Gujarat Industries Power Company Limited	20230518	100.04	101.74	96.42	96.76	90726	96.76	down	up	incorrect
517334.BSE	Motherson Sumi Systems Limited	20230518	78.16	79.89	78.16	78.66	587425	78.66	up	up	correct
517344.BSE	Mindteck (India) Limited	20230518	121.3	122.1	120	120.05	312	120.05	down	down	correct
517354.BSE	Havells India Limited	20230518	1261.05	1276.3	1261.05	1263.9	9340	1263.9	up	up	correct
517356.BSE	ACI Infocom Limited	20230518	0.9	0.9	0.82	0.83	283895	0.83	down	down	correct
517370.BSE	Incap Limited	20230518	36	37.99	35.5	36.99	276	36.99	up	up	correct
517372.BSE	Gujarat Intrux Limited	20230518	173.5	173.5	162.45	167.95	312	167.95	down	down	correct
517399.BSE	VXL Instruments Limited	20230518	10.92	10.92	9.9	10.89	556	10.89	down	down	correct
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230518	7.15	7.19	7.01	7.05	25114	7.05	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20230518	245.95	249.3	241.3	247.3	2015	247.3	up	up	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230518	1089	1089	1040	1046.5	925	1046.5	down	down	correct
517429.BSE	Athena Global Technologies Limited	20230518	55.1	58.49	55	55.2	197	55.2	up	up	correct
517437.BSE	Dutron Polymers Limited	20230518	126.45	135	126.45	127.15	563	127.15	up	up	correct
517447.BSE	R S Software (India) Limited	20230518	33.9	35.22	33.2	35.04	7808	35.04	up	up	correct
517449.BSE	Magna Electro Castings Limited	20230518	357	357	330	337.9	1211	337.9	down	down	correct
517467.BSE	Marsons Limited	20230518	7.09	7.14	6.5	6.87	28068	6.87	down	down	correct
517477.BSE	Elnet Technologies Limited	20230518	184.95	194	179	188.8	8926	188.8	up	up	correct
517494.BSE	Accel Limited	20230518	13.15	13.45	13.05	13.07	13487	13.07	down	down	correct
517498.BSE	Websol Energy System Limited	20230518	91	93.3	89.75	91.22	17031	91.22	up	up	correct
517500.BSE	Roto Pumps Limited	20230518	654.7	675.85	650	651.05	18666	651.05	down	down	correct
517506.BSE	TTK Prestige Limited	20230518	718	730	714.5	718.2	5725	718.2	up	down	incorrect
517522.BSE	Rajratan Global Wire Limited	20230518	768.05	783.95	755	765.1	13556	765.1	down	down	correct
517536.BSE	Onward Technologies Limited	20230518	394.3	403.3	383.85	391.95	2534	391.95	down	down	correct
517544.BSE	Centum Electronics Limited	20230518	795	798.35	783.05	784.95	375	784.95	down	down	correct
517546.BSE	Alfa Transformers Limited	20230518	29.82	29.82	29.82	29.82	65039	29.82
517554.BSE	NHC Foods Limited	20230518	42.9	44.48	42.31	43.65	86548	43.65	up	up	correct
517569.BSE	KEI Industries Limited	20230518	1975.2	1978	1912.9	1923.25	15589	1923.25	down	up	incorrect
517571.BSE	IMP Powers Limited	20230518	3.22	3.22	3.22	3.22	0	3.22
518011.BSE	Keerthi Industries Limited	20230518	135.3	137.55	127.1	131.1	870	131.1	down	up	incorrect
518075.BSE	Suraj Products Limited	20230518	142.7	142.7	136.2	139.9	754	139.9	down	down	correct
518091.BSE	Anjani Portland Cement Limited	20230518	179.25	180.45	177.2	177.25	262	177.25	down	down	correct
519003.BSE	Modi Naturals Limited	20230518	233.3	240	233.3	238.4	2805	238.4	up	up	correct
519031.BSE	Shah Foods Limited	20230518	52.32	52.32	52	52	450	52	down	down	correct
519091.BSE	Tasty Bite Eatables Limited	20230518	10604.15	10707.75	10395.7	10536.2	537	10536.2	down	down	correct
519097.BSE	Ritesh International Ltd	20230518	55.05	57.49	53.5	54.58	6056	54.58	down	down	correct
519105.BSE	AVT Natural Products Limited	20230518	93.16	94.28	91.84	92.74	2030	92.74	down	down	correct
519126.BSE	Hindustan Foods Limited	20230518	593	599	587.45	591.3	1386	591.3	down	up	incorrect
519152.BSE	Vadilal Enterprises Limited	20230518	3566	3750	3566	3740	92	3740	up	up	correct
519216.BSE	Ajanta Soya Limited	20230518	29.5	29.95	29.3	29.58	59814	29.58	up	up	correct
519230.BSE	Richirich Inventures Limited	20230518	4.07	4.07	3.9	3.95	593	3.95	down	down	correct
519262.BSE	Prima Agro Limited	20230518	23.28	25.69	23.28	24.5	457	24.5	up	up	correct
519285.BSE	Tarai Foods Limited	20230518	5.6	5.6	5.23	5.58	897	5.58	down	down	correct
519287.BSE	Modern Dairies Limited	20230518	25	25	23.15	23.71	37893	23.71	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20230518	310.5	325	305.8	312.1	1329	312.1	up	up	correct
519307.BSE	Vikas WSP Limited	20230518	1.32	1.33	1.27	1.29	89999	1.29	down	down	correct
519359.BSE	Poona Dal and Oil Industries Limited	20230518	54	54.5	52.25	53.88	355	53.88	down	down	correct
519383.BSE	Anik Industries Limited	20230518	32.2	32.5	31.3	31.53	8688	31.53	down	down	correct
519397.BSE	Sharat Industries Limited	20230518	59.96	61	58.45	58.52	6587	58.52	down	down	correct
519421.BSE	KSE Limited	20230518	1707.9	1710	1690	1710	64	1710	up	up	correct
519455.BSE	Narbada Gems and Jewellery Limited	20230518	59	61.5	59	60	1260	60	up	up	correct
519457.BSE	Virat Crane Industries Limited	20230518	32.25	32.3	30.6	30.66	4166	30.66	down	down	correct
519475.BSE	Chordia Food Products Limited	20230518	79.99	79.99	78	78.1	300	78.1	down	down	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230518	41	42.8	41	42.6	222	42.6	up	up	correct
519494.BSE	N.K Industries Limited	20230518	45.35	45.35	40.65	42.84	304	42.84	down	down	correct
519532.BSE	Asian Tea and Exports Ltd	20230518	12.22	12.5	11.83	11.88	6852	11.88	down	up	incorrect
519552.BSE	Heritage Foods Limited	20230518	194.9	199.45	191.05	192.9	35105	192.9	down	down	correct
519566.BSE	Simran Farms Limited	20230518	106.25	107.9	105.45	106.4	3113	106.4	up	up	correct
519600.BSE	CCL Products (India) Limited	20230518	608	622.6	606.8	609.4	7225	609.4	up	up	correct
519612.BSE	Mahaan Foods Limited	20230518	25	25	25	25	1	25
520021.BSE	Omax Autos Limited	20230518	56.35	56.45	54	54.67	5921	54.67	down	down	correct
520051.BSE	Jamna Auto Industries Limited	20230518	102.05	104.35	101.55	101.8	51425	101.8	down	down	correct
520059.BSE	Munjal Auto Industries Limited	20230518	44.91	45.9	44.3	44.61	16050	44.61	down	down	correct
520073.BSE	RACL Geartech Limited	20230518	1005	1030	985	992.4	4694	992.4	down	down	correct
520075.BSE	Samkrg Pistons and Rings Limited	20230518	140.1	143.2	140	142.4	4846	142.4	up	up	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20230518	2369.75	2381.6	2355.2	2367.35	942	2367.35	down	down	correct
520113.BSE	Vesuvius India Limited	20230518	2379.95	2379.95	2300	2321.1	2314	2321.1	down	up	incorrect
520119.BSE	Automotive Stampings and Assemblies Limited	20230518	329.05	329.05	323.25	324.65	1426	324.65	down	down	correct
520123.BSE	ABC India Limited	20230518	72.99	72.99	72.79	72.99	52	72.99
520127.BSE	Balurghat Technologies Limited	20230518	12.25	12.7	12	12.7	3746	12.7	up	up	correct
520141.BSE	Sibar Auto Parts Limited	20230518	8.5	8.75	8.31	8.69	1922	8.69	up	up	correct
521016.BSE	Indo Count Industries Limited	20230518	164	168.2	164	164.95	42191	164.95	up	down	incorrect
521034.BSE	Soma Textiles & Industries Limited	20230518	26	26.28	25.5	26.28	39490	26.28	up	up	correct
521054.BSE	Kakatiya Textiles Limited	20230518	37.01	38	36.92	37.18	2952	37.18	up	down	incorrect
521080.BSE	Pasari Spinning Mills Limited	20230518	8.2	8.2	7.5	7.5	840	7.5	down	down	correct
521097.BSE	Amarjothi Spinning Mills Limited	20230518	179.8	179.8	174.25	176	773	176	down	down	correct
521113.BSE	Suditi Industries Limited	20230518	19.89	19.89	18.36	19.19	2117	19.19	down	up	incorrect
521141.BSE	Aditya Spinners Limited	20230518	19.6	20.35	19.45	20.2	2434	20.2	up	up	correct
522001.BSE	Cranex Limited	20230518	32.65	34	32.65	33	3134	33	up	up	correct
521149.BSE	Prime Urban Development India Limited	20230518	6.32	6.98	6.32	6.32	2090	6.32
521151.BSE	Dhanlaxmi Fabrics Limited	20230518	38.23	40.4	38.23	39.13	5415	39.13	up	down	incorrect
521163.BSE	Zodiac Clothing Company Limited	20230518	96.95	97.8	95.85	96.12	4891	96.12	down	down	correct
521167.BSE	Maxgrow India Limited	20230518	1.22	1.22	1.22	1.22	0	1.22
521206.BSE	Samtex Fashions Limited	20230518	1.95	2.05	1.88	1.92	4920	1.92	down	down	correct
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230518	74.75	74.75	72.44	74.44	7	74.44	down	down	correct
521226.BSE	Uniroyal Industries Limited	20230518	13.36	14.25	13.36	13.75	457	13.75	up	down	incorrect
521228.BSE	Tatia Global Vennture Limited	20230518	1.16	1.17	1.14	1.15	97598	1.15	down	up	incorrect
521234.BSE	Sri Nachammai Cotton Mills Limited	20230518	36.7	36.7	36.7	36.7	1	36.7
521240.BSE	Sambandam Spinning Mills Limited	20230518	138.9	139	134	136.7	1693	136.7	down	down	correct
522004.BSE	Batliboi Limited	20230518	94.95	97.95	92.06	94.17	38103	94.17	down	down	correct
522005.BSE	Austin Engineering Company Limited	20230518	193	203.7	181	198.45	48705	198.45	up	down	incorrect
522014.BSE	United Drilling Tools Limited	20230518	222.35	222.5	217.9	221.35	697	221.35	down	down	correct
522017.BSE	Fluidomat Limited	20230518	241.9	249.9	230.5	240.45	8294	240.45	down	down	correct
522034.BSE	Shanthi Gears Limited	20230518	421.15	423.35	418.75	419.9	3224	419.9	down	down	correct
522064.BSE	Honda India Power Products Limited	20230518	2367	2370.25	2338.8	2357.65	398	2357.65	down	down	correct
522073.BSE	The Hi-Tech Gears Limited	20230518	257.95	262	252.35	255.95	1289	255.95	down	down	correct
522074.BSE	ELGI Equipments Limited	20230518	462.05	481	462.05	469.35	27224	469.35	up	up	correct
522091.BSE	United Van Der Horst Limited	20230518	135.95	142.7	135.95	142.7	11416	142.7	up	up	correct
522101.BSE	Kilburn Engineering Limited	20230518	134.9	134.9	129.6	131.75	169876	131.75	down	down	correct
522105.BSE	Birla Precision Technologies Limited	20230518	36	36.97	35.22	36.01	51743	36.01	up	up	correct
522108.BSE	Yuken India Limited	20230518	608.3	614	598.85	603.75	1475	603.75	down	down	correct
522122.BSE	Voith Paper Fabrics India Limited	20230518	1248	1248	1204	1226	535	1226	down	down	correct
522134.BSE	Artson Engineering Limited	20230518	65.45	66	63.5	63.93	16704	63.93	down	down	correct
522152.BSE	Solitaire Machine Tools Limited	20230518	44	44	41.61	43.52	19029	43.52	down	down	correct
522183.BSE	ITL Industries Limited	20230518	199.95	203.8	190.5	200.3	4708	200.3	up	up	correct
522195.BSE	Frontier Springs Limited	20230518	426	431.7	416.3	420.95	1029	420.95	down	down	correct
522205.BSE	Praj Industries Limited	20230518	349.6	363.2	349.6	358.75	30093	358.75	up	up	correct
522207.BSE	Rasandik Engineering Industries India Limited	20230518	82	82	77.53	80.99	324	80.99	down	down	correct
522209.BSE	Yogi Infra Projects Limited	20230518	3.6	3.6	3.6	3.6	24	3.6
522229.BSE	Taneja Aerospace and Aviation Limited	20230518	142.9	159.35	137	151.75	292401	151.75	up	up	correct
522231.BSE	Conart Engineers Limited	20230518	40.8	40.8	39.5	40	1097	40	down	down	correct
522241.BSE	M M Forgings Limited	20230518	936.9	936.9	878.6	883.05	11095	883.05	down	down	correct
522251.BSE	Cenlub Industries Limited	20230518	254.9	254.95	249.05	251.9	4118	251.9	down	down	correct
522257.BSE	Rajoo Engineers Limited	20230518	39.9	39.9	37	37.58	162103	37.58	down	down	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20230518	36.95	36.95	34.6	35.95	2095	35.95	down	down	correct
522275.BSE	GE T&D India Limited	20230518	211	241.25	211	237.45	77804	237.45	up	up	correct
522281.BSE	Ram Ratna Wires Limited	20230518	199.5	204.45	197.1	197.65	5075	197.65	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230518	34.14	34.67	33.25	33.94	13798	33.94	down	down	correct
522294.BSE	T & I Global Limited	20230518	196	196	175.65	179.75	5862	179.75	down	down	correct
522295.BSE	Control Print Limited	20230518	601.8	610	599.15	599.25	1732	599.25	down	down	correct
523007.BSE	Ansal Buildwell Limited	20230518	75.99	75.99	70.58	72.92	1784	72.92	down	up	incorrect
523011.BSE	Weizmann Limited	20230518	105.25	109.8	102.8	103	1413	103	down	down	correct
523019.BSE	B.N.Rathi Securities Limited	20230518	40.96	41.94	39.56	40.14	5802	40.14	down	up	incorrect
523021.BSE	Rishi Techtex Limited	20230518	23.6	25.99	22.75	24	1107	24	up	up	correct
523023.BSE	Sinclairs Hotels Limited	20230518	106.65	109.45	106.65	107	34118	107	up	up	correct
523025.BSE	Safari Industries (India) Limited	20230518	2506.75	2526.65	2473.95	2491.45	1203	2491.45	down	down	correct
523100.BSE	Cosmo Ferrites Limited	20230518	200.6	205	198	200.2	7209	200.2	down	down	correct
523116.BSE	Sanco Trans Limited	20230518	768	768	663.1	666.55	116	666.55	down	down	correct
523120.BSE	Ador Multiproducts Limited	20230518	55.8	58.93	55.58	58.93	299	58.93	up	down	incorrect
523127.BSE	EIH Associated Hotels Limited	20230518	497.45	527.95	495.35	505.95	19087	505.95	up	up	correct
523144.BSE	Medi-Caps Limited	20230518	40.8	42.99	40.75	41.11	6731	41.11	up	up	correct
523160.BSE	Morganite Crucible (India) Limited	20230518	1022	1035	976	1021.75	3147	1021.75	down	down	correct
523229.BSE	Bharat Seats Limited	20230518	101	102.98	100	101.35	42318	101.35	up	down	incorrect
523232.BSE	Continental Petroleums Limited	20230518	46.5	47.49	46.1	46.1	3681	46.1	down	down	correct
523248.BSE	Machino Plastics Limited	20230518	128.9	129.8	119.4	119.85	2131	119.85	down	down	correct
523260.BSE	Pearl Polymers Limited	20230518	22.95	23.2	22	22.18	5967	22.18	down	down	correct
523261.BSE	Venky's (India) Limited	20230518	1622.8	1655.2	1609.35	1611.2	2273	1611.2	down	down	correct
523277.BSE	GV Films Limited	20230518	0.49	0.53	0.49	0.49	1883614	0.49
523283.BSE	Superhouse Limited	20230518	257	261.05	249.1	249.8	988	249.8	down	up	incorrect
523289.BSE	Rama Vision Limited	20230518	40.38	40.38	38	38.59	10753	38.59	down	down	correct
523301.BSE	TCPL Packaging Limited	20230518	1540	1578	1540	1551.8	694	1551.8	up	up	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20230518	125.5	126.45	123.25	123.5	9089	123.5	down	down	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20230518	2022	2030	1978.4	2006	741	2006	down	down	correct
523329.BSE	Eldeco Housing and Industries Limited	20230518	613.85	616	580.55	593.05	551	593.05	down	down	correct
523367.BSE	DCM Shriram Limited	20230518	830.25	835	817	823.2	1092	823.2	down	down	correct
523369.BSE	DCM Shriram Industries Limited	20230518	69.15	70.5	68.85	69.76	19670	69.76	up	up	correct
523371.BSE	Mawana Sugars Limited	20230518	92.53	92.53	90.4	90.75	5127	90.75	down	down	correct
523384.BSE	Maha Rashtra Apex Corporation Limited	20230518	110.4	115.41	108.81	109.88	21373	109.88	down	up	incorrect
523385.BSE	Nilkamal Limited	20230518	2099.6	2141	2099.6	2119.6	521	2119.6	up	down	incorrect
523391.BSE	Nahar Poly Films Limited	20230518	263.35	269.8	263.35	264	180	264	up	up	correct
523395.BSE	3M India Limited	20230518	23379.4	23520.5	23330	23360	42	23360	down	down	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230518	1105.25	1132	1092.7	1099.35	3867	1099.35	down	down	correct
523419.BSE	Tamilnadu Telecommunications Limited	20230518	6.97	6.97	6.75	6.75	381	6.75	down	down	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20230518	886	909	881.6	888.55	35613	888.55	up	up	correct
523449.BSE	Sharp India Limited	20230518	61.99	61.99	60	60.01	1141	60.01	down	down	correct
523465.BSE	Ind Bank Housing Limited	20230518	29	29	27.92	27.96	250	27.96	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20230518	177.65	177.65	161.8	163	14191	163	down	up	incorrect
523483.BSE	Pacific Industries Limited	20230518	127.2	129	124.15	125.05	10067	125.05	down	up	incorrect
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230518	21	21.5	19.76	20.28	2036	20.28	down	up	incorrect
523519.BSE	Universal Office Automation Limited	20230518	5.4	5.4	5.15	5.15	28	5.15	down	up	incorrect
523537.BSE	APM Industries Limited	20230518	51.29	52.96	50.13	51.47	14802	51.47	up	up	correct
523539.BSE	Precision Wires India Ltd	20230518	87.61	91.9	84.7	89	571458	89	up	up	correct
523550.BSE	Krypton Industries Limited	20230518	20.2	20.5	19.51	19.53	2010	19.53	down	down	correct
523558.BSE	Swiss Military Consumer Goods Limited	20230518	13.98	13.98	13.5	13.88	80986	13.88	down	down	correct
523566.BSE	Martin Burn Limited	20230518	44.95	44.95	39.52	43.59	826	43.59	down	down	correct
523586.BSE	Indian Toners & Developers Limited	20230518	270	273.95	263	266.3	9119	266.3	down	up	incorrect
523594.BSE	Kunststoffe Industries Limited	20230518	26	26	25.07	25.45	1550	25.45	down	down	correct
523606.BSE	Sika Interplant Systems Limited	20230518	577.35	580	556.2	566.9	13017	566.9	down	down	correct
523610.BSE	ITI Limited	20230518	106.81	107.83	104.25	104.88	35045	104.88	down	up	incorrect
523618.BSE	Dredging Corporation of India Limited	20230518	342.5	346	336.8	337.45	2678	337.45	down	down	correct
523620.BSE	Phaarmasia Limited	20230518	26.59	26.64	25.06	25.06	936	25.06	down	down	correct
523630.BSE	National Fertilizers Limited	20230518	71.55	72.67	69.1	69.48	421682	69.48	down	up	incorrect
523642.BSE	PI Industries Limited	20230518	3339.95	3339.95	3243.85	3251	3958	3251	down	down	correct
523648.BSE	Plastiblends India Limited	20230518	172.9	175.3	172.2	174.9	375	174.9	up	up	correct
523650.BSE	Redex Protech Limited	20230518	57.03	58.48	57.03	58	85	58	up	up	correct
523660.BSE	The Waterbase Limited	20230518	68.85	70.45	67.55	67.82	4207	67.82	down	down	correct
523672.BSE	Flex Foods Limited	20230518	90.1	92.6	89	92.58	14210	92.58	up	up	correct
523696.BSE	Fortis Malar Hospitals Limited	20230518	49.3	51	49.3	50.8	1163	50.8	up	up	correct
523704.BSE	Mastek Limited	20230518	1798.95	1798.95	1770.25	1781.55	5356	1781.55	down	down	correct
523708.BSE	Eimco Elecon (India) Limited	20230518	668.5	698	659.05	675.2	3486	675.2	up	up	correct
523710.BSE	Sayaji Hotels Limited	20230518	339	339	339	339	0	339
ACGL.BSE	Automobile Corporation of Goa Limited	20230518	808	820	808	816.9	1010	816.9	up	up	correct
523716.BSE	Ashiana Housing Limited	20230518	185.15	186.9	180.15	180.35	3642	180.35	down	down	correct
523732.BSE	Ecoboard Industries Limited	20230518	20	20	18.56	18.92	7071	18.92	down	down	correct
523736.BSE	Dhunseri Ventures Limited	20230518	253	254.95	247.6	248.85	6143	248.85	down	up	incorrect
523782.BSE	Mitshi India Limited	20230518	15.47	16.24	14.76	16.09	25170	16.09	up	up	correct
523792.BSE	Mazda Limited	20230518	779.2	796.15	746.95	752.8	1166	752.8	down	down	correct
523796.BSE	Viceroy Hotels Limited	20230518	2.1	2.16	2.08	2.16	18203	2.16	up	up	correct
523828.BSE	Menon Bearings Limited	20230518	129.95	129.95	125	126.55	16546	126.55	down	down	correct
523836.BSE	Gujarat Raffia Industries Limited	20230518	29.59	30.4	28.36	28.61	1406	28.61	down	down	correct
523838.BSE	Simplex Infrastructures Limited	20230518	34.65	34.65	34.25	34.5	979	34.5	down	down	correct
523840.BSE	Innovative Tech Pack Limited	20230518	17.5	17.5	16.72	16.75	4406	16.75	down	down	correct
523842.BSE	Super Tannery Limited	20230518	7.35	7.39	7.1	7.12	32128	7.12	down	down	correct
523850.BSE	Axtel Industries Limited	20230518	269.05	280.6	269.05	278.35	13093	278.35	up	up	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230518	9.9	9.9	9.2	9.8	2537	9.8	down	down	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20230518	1746.5	1829.9	1735	1749.5	810	1749.5	up	up	correct
524031.BSE	Patidar Buildcon Limited	20230518	9.31	9.31	9.31	9.31	0	9.31
524037.BSE	Rama Phosphates Limited	20230518	211.4	218.95	208	209	2869	209	down	down	correct
524038.BSE	Venlon Enterprises Limited	20230518	5.6	5.6	4.86	5.49	9667	5.49	down	down	correct
524051.BSE	Polyplex Corporation Limited	20230518	1535	1625.8	1535	1607.5	99439	1607.5	up	down	incorrect
524075.BSE	Albert David Limited	20230518	598.3	610	598.3	606.2	155	606.2	up	up	correct
524080.BSE	Haryana Leather Chemicals Limited	20230518	45.5	45.9	43.5	43.61	450	43.61	down	down	correct
524091.BSE	Acrysil Limited	20230518	591.55	604	591	593.15	1038	593.15	up	up	correct
524136.BSE	Pee Cee Cosma Sope Limited	20230518	110.5	110.5	110.5	110.5	1	110.5
524200.BSE	Vinati Organics Limited	20230518	1961.65	1968.5	1945	1947.3	806	1947.3	down	down	correct
524202.BSE	Lactose (India) Limited	20230518	44.66	48.29	44.66	48.18	3847	48.18	up	up	correct
524212.BSE	Wanbury Limited	20230518	48.25	49.99	48.25	49.25	15016	49.25	up	down	incorrect
524226.BSE	Gujarat Ambuja Exports Limited	20230518	236.05	241	234.25	238.05	52654	238.05	up	up	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230518	108	109.5	104.7	105.1	591144	105.1	down	down	correct
524280.BSE	Kopran Limited	20230518	148.8	150	145.85	146.15	13189	146.15	down	down	correct
524288.BSE	Aimco Pesticides Limited	20230518	113.05	116.75	112.75	116.1	7372	116.1	up	down	incorrect
524314.BSE	Gujarat Terce Laboratories Limited	20230518	21.95	21.95	21	21	3175	21	down	down	correct
524324.BSE	Seya Industries Limited	20230518	24.92	24.92	24.92	24.92	2163	24.92
524330.BSE	Jayant Agro-Organics Limited	20230518	182.1	183.15	178.6	178.6	490	178.6	down	up	incorrect
524336.BSE	Shree Hari Chemicals Export Limited	20230518	47.7	49.35	45.78	48.57	726	48.57	up	up	correct
524342.BSE	Indo Borax & Chemicals Limited	20230518	127	127	122.1	122.9	25354	122.9	down	down	correct
524394.BSE	Vimta Labs Limited	20230518	381.05	382.95	370	371.85	2684	371.85	down	down	correct
524400.BSE	Ishita Drugs and Industries Limited	20230518	52.25	57.91	52.01	52.9	867	52.9	up	up	correct
524404.BSE	Marksans Pharma Limited	20230518	74.3	75.33	73.25	74.29	79128	74.29	down	down	correct
524408.BSE	Universal Starch-Chem Allied Limited	20230518	133.8	133.8	131.5	131.5	727	131.5	down	down	correct
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230518	28.59	29	28.59	29	6722	29	up	down	incorrect
524440.BSE	Camex Limited	20230518	24.05	24.5	24	24.25	9588	24.25	up	up	correct
524444.BSE	Evexia Lifecare Limited	20230518	2.9	2.9	2.79	2.79	3365938	2.79	down	down	correct
524470.BSE	Syncom Formulations (India) Limited	20230518	6.41	6.6	6.38	6.41	303800	6.41
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20230518	360	360	350.1	353.3	88	353.3	down	down	correct
524488.BSE	SVC Industries Limited	20230518	2.68	2.68	2.5	2.6	27253	2.6	down	down	correct
524506.BSE	Coral Laboratories Limited	20230518	270.9	290	269.7	286.05	4799	286.05	up	up	correct
524516.BSE	Bacil Pharma Limited	20230518	6.39	6.68	6.39	6.68	14	6.68	up	down	incorrect
524518.BSE	Krebs Biochemicals & Industries Limited	20230518	67.49	67.49	65.02	66.15	1331	66.15	down	down	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20230518	61.38	61.41	60.4	60.6	32256	60.6	down	down	correct
524522.BSE	Laffans Petrochemicals Limited	20230518	38.7	39.98	38.12	38.12	1503	38.12	down	down	correct
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230518	454.3	459.25	429.45	437.95	4576	437.95	down	down	correct
524558.BSE	Neuland Laboratories Limited	20230518	2825	2925	2789.65	2824.25	6550	2824.25	down	down	correct
524564.BSE	Gayatri BioOrganics Limited	20230518	9.09	9.14	9	9.12	31984	9.12	up	down	incorrect
524570.BSE	Poddar Pigments Limited	20230518	315.45	315.45	303.35	308.75	1270	308.75	down	down	correct
524582.BSE	Tirupati Starch and Chemicals Limited	20230518	70	70	65.5	65.51	2250	65.51	down	down	correct
524592.BSE	JD Orgochem Limited	20230518	6.99	7.35	6.99	7.35	20622	7.35	up	up	correct
524594.BSE	Ashok Alco-Chem Limited	20230518	93	94.3	92.51	93.9	534	93.9	up	up	correct
524598.BSE	AksharChem (India) Limited	20230518	230.4	230.5	225	226.05	758	226.05	down	down	correct
524606.BSE	Beryl Drugs Limited	20230518	14.2	14.2	13.51	13.99	385	13.99	down	down	correct
524632.BSE	Shukra Pharmaceuticals Limited	20230518	90.17	99.65	90.17	99.65	6166	99.65	up	up	correct
524634.BSE	Alufluoride Limited	20230518	321	328	320	325.25	12259	325.25	up	up	correct
524640.BSE	Archit Organosys Limited	20230518	66.59	68	65.3	66.38	36558	66.38	down	down	correct
524648.BSE	Indo Amines Limited	20230518	116.9	118.7	112.64	114.18	120280	114.18	down	down	correct
524652.BSE	Ind-Swift Limited	20230518	8.97	8.97	8.53	8.55	1354	8.55	down	up	incorrect
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230518	3.95	3.95	3.81	3.9	29547	3.9	down	up	incorrect
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230518	23.43	23.43	22.61	22.81	43190	22.81	down	down	correct
524669.BSE	Hester Biosciences Limited	20230518	1720.05	1749	1681.85	1744	481	1744	up	up	correct
524687.BSE	Basant Agro Tech (India) Limited	20230518	17.47	17.6	17.02	17.1	35411	17.1	down	down	correct
524703.BSE	Sandu Pharmaceuticals Limited	20230518	56.97	56.97	54.05	54.52	2142	54.52	down	up	incorrect
524709.BSE	NACL Industries Limited	20230518	86.4	86.61	83.05	83.86	9868	83.86	down	down	correct
524711.BSE	Vista Pharmaceuticals Limited	20230518	8.94	9.4	8.72	8.9	20471	8.9	down	down	correct
524717.BSE	Titan Biotech Limited	20230518	238.45	241	235.7	239.9	8411	239.9	up	up	correct
524727.BSE	Span Divergent Limited	20230518	16.5	16.5	16.5	16.5	200	16.5
524731.BSE	Jenburkt Pharmaceuticals Limited	20230518	720	748	720	731.75	1969	731.75	up	up	correct
524735.BSE	Hikal Limited	20230518	299	303.25	296.1	296.85	7596	296.85	down	down	correct
524742.BSE	Caplin Point Laboratories Limited	20230518	710.95	718.9	703	706.2	8385	706.2	down	up	incorrect
524748.BSE	Link Pharma Chem Limited	20230518	40.5	40.9	39.22	40.85	3683	40.85	up	up	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20230518	26.4	26.4	22.75	22.94	8797	22.94	down	down	correct
524774.BSE	NGL Fine-Chem Limited	20230518	1616.05	1647.8	1600	1606.95	234	1606.95	down	down	correct
524790.BSE	Everest Organics Limited	20230518	106.4	106.4	101.4	101.85	2577	101.85	down	down	correct
524804.BSE	Aurobindo Pharma Limited	20230518	618.1	619.6	596.1	599.3	49125	599.3	down	down	correct
524808.BSE	Phyto Chem (India) Limited	20230518	34.5	36.79	33.29	36.11	1672	36.11	up	up	correct
524816.BSE	NATCO Pharma Limited	20230518	623.05	630	622.1	625.2	3349	625.2	up	up	correct
524818.BSE	Dynamic Industries Limited	20230518	63	63	61.27	61.84	1479	61.84	down	down	correct
524820.BSE	Panama Petrochem Limited	20230518	302.55	309.2	300.95	303.7	4274	303.7	up	up	correct
524824.BSE	Bal Pharma Limited	20230518	85.64	85.64	83.11	83.63	636	83.63	down	down	correct
524828.BSE	BDH Industries Limited	20230518	143.2	154.9	140.1	146.95	46474	146.95	up	down	incorrect
526001.BSE	Jauss Polymers Limited	20230518	4.27	4.27	4.27	4.27	2245	4.27
526025.BSE	Globus Power Generation Limited	20230518	12.25	13	11.83	12.11	9457	12.11	down	down	correct
526043.BSE	Polymechplast Machines Limited	20230518	60.59	60.59	58.2	60.18	6657	60.18	down	down	correct
526073.BSE	Galaxy Bearings Limited	20230518	1160	1178	1160	1160.75	973	1160.75	up	up	correct
526093.BSE	Sathavahana Ispat Limited	20230518	2.28	2.28	2.28	2.28	0	2.28
526117.BSE	Shervani Industrial Syndicate Limited	20230518	421	454.95	372.65	408.9	2846	408.9	down	down	correct
526133.BSE	Supertex Industries Limited	20230518	10.19	10.69	10	10.68	14091	10.68	up	up	correct
526137.BSE	Shetron Limited	20230518	66.6	70	65	66.66	5595	66.66	up	up	correct
526139.BSE	Transgene Biotek Limited	20230518	3.74	3.74	3.74	3.74	43896	3.74
526143.BSE	MPL Plastics Limited	20230518	14.69	14.69	14.1	14.42	13217	14.42	down	down	correct
526159.BSE	Nikhil Adhesives Limited	20230518	127.95	138.95	125	136.9	86730	136.9	up	up	correct
526161.BSE	Spenta International Limited	20230518	140.05	145	140	142.5	3	142.5	up	up	correct
526169.BSE	Multibase India Limited	20230518	186.2	193	186.2	189.5	1600	189.5	up	up	correct
526179.BSE	Ludlow Jute & Specialities Limited	20230518	82	82.69	81.17	82.32	5633	82.32	up	up	correct
526187.BSE	Ashram Online.com Limited	20230518	4.25	4.25	4.25	4.25	3	4.25
526217.BSE	Hitech Corporation Limited	20230518	187.25	188.8	184	184	1093	184	down	down	correct
526225.BSE	Bloom Dekor Limited	20230518	11.51	11.51	11.41	11.41	280	11.41	down	up	incorrect
526227.BSE	Filatex India Limited	20230518	37.98	38.38	37.3	37.54	34759	37.54	down	down	correct
526241.BSE	Amrapali Industries Limited	20230518	14.05	14.05	13.21	13.32	7501	13.32	down	down	correct
526247.BSE	Premier Explosives Limited	20230518	422.15	426.65	415.15	419.45	186	419.45	down	down	correct
526263.BSE	Mold-Tek Technologies Limited	20230518	313.3	320.85	313	316.05	6795	316.05	up	up	correct
526301.BSE	Medinova Diagnostic Services Limited	20230518	26.88	26.88	24.81	25.06	1222	25.06	down	down	correct
526315.BSE	Divyashakti Granites Limited	20230518	76	79.95	76	78.99	1045	78.99	up	up	correct
526335.BSE	Shreyas Intermediates Limited	20230518	8.91	9.34	8.75	9.34	57	9.34	up	up	correct
526355.BSE	Duropack Limited	20230518	113	113	107.9	108.4	3670	108.4	down	down	correct
526365.BSE	Swarnsarita Gems Limited	20230518	19.46	20	19.05	19.5	6210	19.5	up	up	correct
526381.BSE	Patel Integrated Logistics Limited	20230518	13.22	15.38	12.95	14.98	162771	14.98	up	up	correct
526397.BSE	Alphageo (India) Limited	20230518	255.95	258	248.5	251.05	441	251.05	down	down	correct
526407.BSE	Ritesh Properties and Industries Ltd	20230518	45.6	47.04	45.3	45.32	16469	45.32	down	down	correct
526415.BSE	OK Play India Limited	20230518	97.85	101.85	95.05	100.5	110802	100.5	up	up	correct
526423.BSE	Kriti Industries (India) Limited	20230518	109.25	110.4	103	105.45	11446	105.45	down	down	correct
526433.BSE	ASM Technologies Limited	20230518	390.55	412	390.55	401.1	2310	401.1	up	up	correct
526435.BSE	Perfectpac Limited	20230518	75.29	75.29	75.29	75.29	11105	75.29
526441.BSE	Vision Cinemas Limited	20230518	0.81	0.85	0.81	0.81	2810	0.81
526471.BSE	Winsome Breweries Limited	20230518	10.3	10.3	10.1	10.13	2442	10.13	down	down	correct
526479.BSE	Sky Industries Limited	20230518	60.95	64.47	60.95	64.34	259	64.34	up	up	correct
526481.BSE	Phoenix International Limited	20230518	22.23	22.23	21.12	21.69	2149	21.69	down	down	correct
526492.BSE	Rishiroop Limited	20230518	100.9	100.9	98	98.4	5288	98.4	down	down	correct
526500.BSE	Sterling Greenwoods Limited	20230518	33.88	33.88	30.7	33.7	91	33.7	down	down	correct
526506.BSE	Systematix Corporate Services Limited	20230518	213	213	210	213	43	213
526519.BSE	Alpine Housing Development Corporation Limited	20230518	114	118	113.3	113.7	6376	113.7	down	down	correct
526525.BSE	Worldwide Leather Exports Limited	20230518	14.75	14.75	14.5	14.7	824	14.7	down	up	incorrect
526544.BSE	Scanpoint Geomatics Limited	20230518	10.12	10.13	9.6	10.04	13117	10.04	down	down	correct
526546.BSE	Choksi Laboratories Limited	20230518	43.05	44.75	42	42	7121	42	down	down	correct
526568.BSE	Longview Tea Company Limited	20230518	24.67	25.45	23.5	23.5	347	23.5	down	down	correct
526574.BSE	Enterprise International Limited	20230518	17.8	17.8	16.01	16.01	1132	16.01	down	down	correct
526576.BSE	Techindia Nirman Limited	20230518	8.91	9.35	8.91	9.07	2224	9.07	up	up	correct
526582.BSE	TPL Plastech Limited	20230518	34.46	35.01	34	34.64	64448	34.64	up	up	correct
526586.BSE	Wim Plast Limited	20230518	450	454.85	441.05	443.95	2296	443.95	down	down	correct
526596.BSE	Liberty Shoes Ltd	20230518	252.95	254.65	244.65	245.9	10068	245.9	down	down	correct
526604.BSE	Lippi Systems Limited	20230518	14.33	14.33	14.3	14.33	595	14.33
526608.BSE	Electrotherm (India) Limited	20230518	65.87	67.05	64.25	66.36	4730	66.36	up	down	incorrect
526612.BSE	Blue Dart Express Limited	20230518	6022.3	6074	5998.55	6064.8	280	6064.8	up	up	correct
526616.BSE	National Plastic Industries Limited	20230518	42.91	42.92	41.45	41.56	6305	41.56	down	down	correct
526622.BSE	MFL India Limited	20230518	0.67	0.67	0.66	0.66	912183	0.66	down	down	correct
526640.BSE	Royale Manor Hotels and Industries Limited	20230518	36	37.18	35.34	35.97	1304	35.97	down	down	correct
526650.BSE	Tourism Finance Corporation of India Limited	20230518	71.5	71.95	70.52	70.63	11581	70.63	down	down	correct
526666.BSE	Bhartiya International Limited	20230518	185.1	185.1	180.2	182.15	3509	182.15	down	down	correct
526683.BSE	Hotel Rugby Limited	20230518	5.61	5.61	5.61	5.61	0	5.61
526703.BSE	Ecoplast Limited	20230518	86	94.9	85.76	90	925	90	up	up	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20230518	123.65	123.65	119	119.8	623	119.8	down	up	incorrect
526707.BSE	Alchemist Limited	20230518	3.01	3.01	3.01	3.01	0	3.01
526721.BSE	Nicco Parks & Resorts Limited	20230518	111	113.8	110.55	112.25	584	112.25	up	up	correct
526725.BSE	The Sandesh Limited	20230518	942.35	942.35	923	936	61	936	down	down	correct
526727.BSE	Garnet Construction Limited	20230518	14.97	15.48	14.34	14.47	8173	14.47	down	down	correct
526731.BSE	Bright Brothers Limited	20230518	155	160	151.6	152.95	3521	152.95	down	down	correct
526739.BSE	Narmada Gelatines Limited	20230518	310	313.95	306.1	308.85	3131	308.85	down	down	correct
526747.BSE	P G Foils Limited	20230518	198	205.05	198	205.05	4285	205.05	up	up	correct
526751.BSE	Gratex Industries Limited	20230518	14.34	14.34	14.34	14.34	4	14.34
526761.BSE	Howard Hotels Limited	20230518	7.63	8.06	7.63	8.06	26	8.06	up	down	incorrect
526775.BSE	Valiant Communications Limited	20230518	155	155	144.1	147.15	1491	147.15	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230518	1490	1500	1442	1486.7	1746	1486.7	down	down	correct
526807.BSE	Seamec Limited	20230518	728.5	732.35	707.6	710.85	238	710.85	down	down	correct
526813.BSE	Raghunath International Limited	20230518	12.7	12.7	11.81	11.95	2094	11.95	down	down	correct
526817.BSE	Cheviot Company Limited	20230518	1102	1178	1102	1168.45	1908	1168.45	up	down	incorrect
526821.BSE	Dai-ichi Karkaria Limited	20230518	399.95	401	390.1	391.15	2530	391.15	down	down	correct
526827.BSE	Spice Islands Apparels Limited	20230518	29.27	29.27	26.49	26.49	31520	26.49	down	down	correct
526839.BSE	Shelter Infra Projects Limited	20230518	9.05	9.05	9.05	9.05	210	9.05
526847.BSE	Ashirwad Steels & Industries Limited	20230518	27.5	27.5	24.51	25.22	10221	25.22	down	down	correct
526853.BSE	Bilcare Limited	20230518	45	45.73	44.31	44.41	7242	44.41	down	down	correct
526861.BSE	Rishi Laser Limited	20230518	27.35	27.35	26.42	26.85	1032	26.85	down	down	correct
526871.BSE	Intec Capital Limited	20230518	21.75	21.75	18.4	20.9	1238	20.9	down	down	correct
526881.BSE	63 moons technologies limited	20230518	171.05	172.8	167	167.9	2737	167.9	down	up	incorrect
526899.BSE	Himalaya Food International Limited	20230518	22.51	23.5	22.22	22.43	69652	22.43	down	up	incorrect
526921.BSE	Twentyfirst Century Management Services Limited	20230518	17.85	18.57	17.85	18.3	6002	18.3	up	up	correct
526931.BSE	Hariyana Ship Breakers Limited	20230518	66	68.7	65	66	2284	66
526945.BSE	Tyroon Tea Company Limited	20230518	99.95	101	94.4	95.05	2196	95.05	down	up	incorrect
526947.BSE	La Opala RG Limited	20230518	385.5	393	384.7	385.9	13559	385.9	up	up	correct
526953.BSE	Venus Remedies Limited	20230518	201.95	202.95	197.85	200.1	888	200.1	down	down	correct
526965.BSE	Gujarat Craft Industries Limited	20230518	78	78.99	77.2	78.09	358	78.09	up	down	incorrect
526971.BSE	Dhoot Industrial Finance Limited	20230518	75.25	75.25	71.1	72.16	980	72.16	down	down	correct
526981.BSE	Shri Bajrang Alliance Limited	20230518	150.95	150.95	143	144.05	1262	144.05	down	down	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230518	708.75	711.5	690	694.1	21108	694.1	down	down	correct
530005.BSE	The India Cements Limited	20230518	194.25	196.15	188.1	189.05	80924	189.05	down	down	correct
530007.BSE	JK Tyre & Industries Limited	20230518	202	202	178.2	181.05	690289	181.05	down	down	correct
530017.BSE	Standard Industries Limited	20230518	31.37	31.8	30.36	30.74	39485	30.74	down	up	incorrect
530023.BSE	The Investment Trust of India Limited	20230518	97.26	98.61	94.1	95.3	3759	95.3	down	down	correct
530043.BSE	Acknit Industries Limited	20230518	159	167	152	162.15	32858	162.15	up	up	correct
530045.BSE	Titan Securities Limited	20230518	17.78	17.78	16.45	17.22	6786	17.22	down	up	incorrect
530063.BSE	Yashraj Containeurs Limited	20230518	14.35	14.35	13.01	13.29	11767	13.29	down	down	correct
530067.BSE	CSL Finance Limited	20230518	224.9	229.5	216.1	218	3284	218	down	down	correct
530075.BSE	Selan Exploration Technology Limited	20230518	271.45	274.8	270	271.7	478	271.7	up	up	correct
530077.BSE	Freshtrop Fruits Limited	20230518	110.55	114.25	110.55	111.45	2597	111.45	up	up	correct
530079.BSE	Faze Three Limited	20230518	339.9	350.85	336	336.85	2784	336.85	down	down	correct
530109.BSE	Anupam Finserv Limited	20230518	1.61	1.65	1.58	1.6	139812	1.6	down	up	incorrect
530111.BSE	Raj Packaging Industries Limited	20230518	49.9	50.98	48.22	49	1745	49	down	down	correct
AJIL.BSE	Atlas Jewellery India Limited	20230518	9.43	9.43	9.43	9.43	0	9.43
530119.BSE	Natraj Proteins Limited	20230518	49.25	51.7	47.33	50.25	2803	50.25	up	up	correct
530125.BSE	Samrat Pharmachem Limited	20230518	543.95	543.95	521.1	523.35	1568	523.35	down	down	correct
530129.BSE	Nile Limited	20230518	618.9	625	606	615.2	3934	615.2	down	down	correct
530131.BSE	Udaipur Cement Works Limited	20230518	30.13	30.19	28.61	29.32	28366	29.32	down	down	correct
530133.BSE	Amco India Limited	20230518	60.3	64.9	57	61.46	3310	61.46	up	down	incorrect
530139.BSE	Kreon Finnancial Services Limited	20230518	37.5	39.7	37.5	38	106	38	up	up	correct
530145.BSE	Kisan Mouldings Limited	20230518	9.8	9.8	9.51	9.59	4810	9.59	down	up	incorrect
530151.BSE	Vijay Textiles Limited	20230518	28.6	29.39	26.4	26.99	2617	26.99	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20230518	123	124	117.15	117.95	21810	117.95	down	down	correct
530169.BSE	Mohit Paper Mills Limited	20230518	18.9	18.9	18	18.85	1776	18.85	down	down	correct
530175.BSE	Odyssey Technologies Limited	20230518	73.96	73.96	73.96	73.96	21520	73.96
530185.BSE	Surat Textile Mills Limited	20230518	9.17	9.39	8.4	8.55	905141	8.55	down	down	correct
530187.BSE	Atharv Enterprises Limited	20230518	2.76	2.76	2.57	2.57	20508	2.57	down	down	correct
530201.BSE	Kallam Textiles Limited	20230518	9.8	10.08	9.34	9.61	21475	9.61	down	down	correct
530207.BSE	Brawn Biotech Limited	20230518	16.64	17.29	16.21	17.29	307	17.29	up	up	correct
530215.BSE	Kings Infra Ventures Limited	20230518	110.5	110.65	108.55	109.15	6419	109.15	down	down	correct
530233.BSE	Auro Laboratories Limited	20230518	97.64	97.64	86.15	97.64	155488	97.64
530235.BSE	KJMC Financial Services Limited	20230518	32.81	34.5	32.8	32.8	392	32.8	down	down	correct
530245.BSE	Aryaman Financial Services Limited	20230518	138	138	128.05	135	386	135	down	down	correct
530259.BSE	Inter State Oil Carrier Limited	20230518	26.99	28	25.16	26.24	3601	26.24	down	up	incorrect
530263.BSE	Global Capital Markets Limited	20230518	1.43	1.43	1.33	1.33	1617514	1.33	down	down	correct
530299.BSE	Kothari Products Limited	20230518	114.95	116.95	112.4	116.35	2452	116.35	up	up	correct
530305.BSE	Piccadily Agro Industries Limited	20230518	46.48	46.48	45.9	46	38454	46	down	down	correct
530309.BSE	Chandra Prabhu International Ltd	20230518	25.31	26	24.72	25.36	10550	25.36	up	up	correct
530313.BSE	Laurel Organics Ltd	20230518	40.5	40.5	35.46	36.04	1231	36.04	down	down	correct
530315.BSE	Hindustan Tin Works Limited	20230518	98.08	101.45	95.5	97.8	12476	97.8	down	up	incorrect
530317.BSE	Godavari Drugs Limited	20230518	81.25	82.49	77.21	80.3	8252	80.3	down	up	incorrect
530331.BSE	Premco Global Limited	20230518	366	370	350.1	369.25	382	369.25	up	up	correct
530341.BSE	Mukesh Babu Financial Services Limited	20230518	86.86	88	86.86	86.96	75	86.96	up	up	correct
530355.BSE	Asian Energy Services Limited	20230518	102.8	102.8	100.5	101	1438	101	down	down	correct
530367.BSE	NRB Bearings Limited	20230518	152.95	157.5	152.95	154.05	24727	154.05	up	up	correct
530369.BSE	Vamshi Rubber Limited	20230518	22.7	25.63	22.7	25.49	227	25.49	up	down	incorrect
530377.BSE	Nila Infrastructures Limited	20230518	5.49	5.49	4.95	5.01	78648	5.01	down	down	correct
530401.BSE	Vinyoflex Limited	20230518	86.38	86.38	82	83.79	12223	83.79	down	down	correct
530405.BSE	Jindal Capital Limited	20230518	23	23.4	22.5	22.99	2620	22.99	down	up	incorrect
530419.BSE	Sumedha Fiscal Services Limited	20230518	64.6	64.75	61.33	61.34	12587	61.34	down	up	incorrect
530431.BSE	Ador Fontech Limited	20230518	102.01	104.74	102.01	103.49	15741	103.49	up	up	correct
530427.BSE	Choksi Imaging Limited	20230518	51.8	51.85	48	48.11	1554	48.11	down	down	correct
530429.BSE	Ashish Polyplast Limited	20230518	20.24	20.24	18.5	19.4	756	19.4	down	down	correct
530433.BSE	Shiva Global Agro Industries Limited	20230518	92.99	92.99	88	88	1566	88	down	down	correct
530449.BSE	Rungta Irrigation Limited	20230518	72.15	79.45	72.15	79.4	4061	79.4	up	up	correct
530461.BSE	Saboo Sodium Chloro Limited	20230518	18.5	18.5	16.3	17.88	49499	17.88	down	down	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20230518	583.25	607.75	510.2	550.25	57863	550.25	down	down	correct
530477.BSE	Vikram Thermo (India) Limited	20230518	79.49	79.85	78.36	79.12	16491	79.12	down	down	correct
530499.BSE	A. K. Capital Services Limited	20230518	499.65	501	490	500.5	374	500.5	up	down	incorrect
530517.BSE	Relaxo Footwears Limited	20230518	883.05	896.35	871.6	874.85	5734	874.85	down	down	correct
530521.BSE	Virat Industries Limited	20230518	231.95	234.55	229.75	230.25	1077	230.25	down	down	correct
530533.BSE	Terai Tea Company Limited	20230518	70.65	72.6	69.05	70	799	70	down	down	correct
530543.BSE	MARG Limited	20230518	3.61	3.61	3.61	3.61	0	3.61
530545.BSE	Cosco (India) Limited	20230518	172.95	172.95	170.15	170.45	198	170.45	down	down	correct
530557.BSE	NCL Research & Financial Services Limited	20230518	0.4	0.42	0.4	0.41	5919287	0.41	up	up	correct
530577.BSE	Ladderup Finance Limited	20230518	19.2	19.2	18.01	18.4	848	18.4	down	up	incorrect
530585.BSE	Swastika Investmart Limited	20230518	180	182	175	179.8	2965	179.8	down	down	correct
530589.BSE	Prima Plastics Limited	20230518	133.8	134.95	130.2	133.8	9523	133.8
530609.BSE	Carnation Industries Limited	20230518	7	7	7	7	2300	7
530611.BSE	Sturdy Industries Limited	20230518	0.41	0.41	0.39	0.41	310734	0.41
530617.BSE	Sampre Nutritions Limited	20230518	72.5	74.73	72.5	74.26	4368	74.26	up	up	correct
530621.BSE	Akar Auto Industries Limited	20230518	78.25	78.25	74.17	75.22	604	75.22	down	down	correct
530627.BSE	Vipul Organics Limited	20230518	117.25	117.25	111.1	112.3	3214	112.3	down	up	incorrect
530643.BSE	Eco Recycling Limited	20230518	122.55	122.55	117	117.95	15686	117.95	down	down	correct
530655.BSE	Goodluck India Limited	20230518	485.35	485.35	472.7	477.6	9103	477.6	down	down	correct
530663.BSE	Goyal Associates Limited	20230518	2.8	2.88	2.67	2.71	252193	2.71	down	down	correct
530665.BSE	Zenith Healthcare Limited	20230518	4.17	4.17	4.06	4.07	17429	4.07	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230518	82.1	88	82.1	86.31	2697	86.31	up	up	correct
530689.BSE	Lykis Limited	20230518	79.89	79.97	77.05	78.09	19769	78.09	down	down	correct
530695.BSE	Prime Property Development Corporation Limited	20230518	14.53	15.22	14.41	15.15	1648	15.15	up	up	correct
530697.BSE	Zenlabs Ethica Limited	20230518	51	52.9	49.22	51.09	25448	51.09	up	up	correct
530699.BSE	Raj Rayon Industries Limited	20230518	46.85	46.85	46.85	46.85	931	46.85
530711.BSE	Jagan Lamps Limited	20230518	60.3	60.3	58.02	59.72	5099	59.72	down	down	correct
530715.BSE	Alps Industries Limited	20230518	2	2.02	2	2.02	63802	2.02	up	down	incorrect
530755.BSE	Coral Newsprints Ltd	20230518	15.63	16.41	15.63	16.41	27031	16.41	up	up	correct
530759.BSE	Sterling Tools Limited	20230518	355.95	356.2	344.95	348.7	12025	348.7	down	down	correct
530779.BSE	Dynamic Portfolio Management & Services Limited	20230518	21.09	21.09	21.09	21.09	105	21.09
530789.BSE	Ceejay Finance Limited	20230518	139	154	135	137.5	715	137.5	down	down	correct
530803.BSE	Bhageria Industries Limited	20230518	126.3	128.45	125.3	125.75	1668	125.75	down	down	correct
530809.BSE	BNR Udyog Limited	20230518	45.89	45.9	38.17	44.8	3124	44.8	down	down	correct
530813.BSE	KRBL Limited	20230518	399	413.1	399	408.4	69838	408.4	up	down	incorrect
530815.BSE	Refnol Resins and Chemicals Limited	20230518	80.6	82.93	80.6	80.63	102	80.63	up	up	correct
530821.BSE	SSPDL Limited	20230518	14.25	15.17	14	14.3	2931	14.3	up	up	correct
530825.BSE	Daikaffil Chemicals India Limited	20230518	27.45	27.45	26.25	26.98	295	26.98	down	down	correct
530829.BSE	CIL Securities Limited	20230518	26.59	26.59	25.6	25.94	4189	25.94	down	up	incorrect
530839.BSE	Clio Infotech Limited	20230518	5	5	4.51	4.9	1097	4.9	down	up	incorrect
530843.BSE	Cupid Limited	20230518	261.75	262.75	257.25	258.1	960	258.1	down	down	correct
530845.BSE	Sunshield Chemicals Limited	20230518	564.85	564.85	538	540.7	1208	540.7	down	down	correct
530871.BSE	Chembond Chemicals Limited	20230518	324.55	330.75	306	314.85	1838	314.85	down	down	correct
530879.BSE	Capital India Finance Limited	20230518	78.83	88.65	78.83	86.87	9812	86.87	up	up	correct
530883.BSE	Super Crop Safe Limited	20230518	5.26	5.26	5.05	5.2	14092	5.2	down	up	incorrect
530897.BSE	N G Industries LTD	20230518	79.21	82.99	79.21	82.93	247	82.93	up	up	correct
530915.BSE	J. R. Foods Limited	20230518	4.2	4.2	4.2	4.2	3073	4.2
530951.BSE	Raminfo Limited	20230518	102.4	102.4	97	97.7	3003	97.7	down	up	incorrect
530953.BSE	Sunil Agro Foods Limited	20230518	167.3	167.3	151.3	152.35	4425	152.35	down	down	correct
530959.BSE	Diana Tea Company Limited	20230518	23.99	23.99	23.45	23.6	601	23.6	down	down	correct
530961.BSE	Vikas EcoTech Limited	20230518	2.94	3.05	2.94	2.96	1158018	2.96	up	up	correct
530965.BSE	Indian Oil Corporation Limited	20230518	87.55	87.71	85.75	85.97	2214392	85.97	down	down	correct
530973.BSE	Alfa Ica (India) Limited	20230518	42.64	43.61	42.64	43.5	401	43.5	up	up	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20230518	165.9	165.9	159	159.05	2012	159.05	down	down	correct
530979.BSE	India Home Loan Limited	20230518	34.39	35.48	33.11	35.47	1310	35.47	up	up	correct
530991.BSE	Roopa Industries Limited	20230518	48.4	48.4	45	45.45	5217	45.45	down	up	incorrect
530997.BSE	Unique Organics Limited	20230518	43.1	43.1	40.7	42.49	5228	42.49	down	down	correct
531025.BSE	Visagar Financial Services Limited	20230518	0.95	1	0.95	0.98	113659	0.98	up	up	correct
531041.BSE	Competent Automobiles Company Limited	20230518	224.6	233	224.6	230.45	1068	230.45	up	up	correct
531069.BSE	Vijay Solvex Limited	20230518	780	812.55	774	810.95	495	810.95	up	up	correct
531080.BSE	Shri Krishna Devcon Limited	20230518	23	24.8	22.26	24.16	213	24.16	up	up	correct
531082.BSE	Alankit Limited	20230518	9.26	9.56	9.11	9.26	27145	9.26
531083.BSE	Nihar Info Global Limited	20230518	5.85	6.49	5.85	5.9	4122	5.9	up	up	correct
531091.BSE	United Credit Limited	20230518	16.24	16.24	16.24	16.24	587	16.24
531109.BSE	Ishan Dyes & Chemicals Limited	20230518	58	64.8	58	63.89	360831	63.89	up	up	correct
531111.BSE	Gothi Plascon India Limited	20230518	41	41	40.9	40.91	1100	40.91	down	up	incorrect
531120.BSE	Patel Engineering Limited	20230518	28.61	29.7	28.43	28.93	3107384	28.93	up	up	correct
531129.BSE	Inani Marbles and Industries Limited	20230518	20.5	20.5	20.2	20.45	2216	20.45	down	up	incorrect
531137.BSE	Gemstone Investments Limited	20230518	1.01	1.01	0.88	0.95	524252	0.95	down	down	correct
531146.BSE	Medicamen Biotech Limited	20230518	660.95	666.15	643.5	657.95	1710	657.95	down	down	correct
531157.BSE	Organic Coatings Limited	20230518	6.32	6.32	6.32	6.32	3433	6.32
531158.BSE	Catvision Limited	20230518	13.47	13.47	13.45	13.46	2	13.46	down	down	correct
531161.BSE	ABM Knowledgeware Limited	20230518	84	86	83	85.68	2906	85.68	up	down	incorrect
531163.BSE	Kemistar Corporation Limited	20230518	39.09	39.09	37.25	38.4	1358	38.4	down	down	correct
531169.BSE	SKP Securities Limited	20230518	70.95	74.9	70	70.85	639	70.85	down	down	correct
531173.BSE	Syschem (India) Limited	20230518	45.6	46.5	42	43.03	31124	43.03	down	down	correct
531190.BSE	Tavernier Resources Limited	20230518	15.25	16.12	14.6	14.6	1032	14.6	down	up	incorrect
531198.BSE	Dhanada Corporation Limited	20230518	3.4	3.4	3.4	3.4	0	3.4
531201.BSE	Shilchar Technologies Limited	20230518	1851	1987	1775	1967.05	10139	1967.05	up	up	correct
531210.BSE	Colinz Laboratories Limited	20230518	41.5	41.5	38.15	38.15	1738	38.15	down	down	correct
531212.BSE	Nalin Lease Finance Limited	20230518	36.85	37.9	34.07	36.3	2125	36.3	down	down	correct
531215.BSE	RTS Power Corporation Limited	20230518	136	138	133.3	135.35	15217	135.35	down	down	correct
531223.BSE	Anjani Synthetics Limited	20230518	27.12	28.05	27.12	27.41	2356	27.41	up	up	correct
531233.BSE	Rasi Electrodes Limited	20230518	15.82	15.82	15	15.33	22128	15.33	down	down	correct
531234.BSE	Victory Paper and Boards (India) Limited	20230518	100	110	96.51	98.5	1470	98.5	down	down	correct
531241.BSE	Linc Pen & Plastics Limited	20230518	705.45	712	694.4	698.85	2673	698.85	down	down	correct
531246.BSE	Prima Industries Limited	20230518	17.3	17.3	17.19	17.19	480	17.19	down	down	correct
531253.BSE	India Gelatine & Chemicals Limited	20230518	265	265	256.45	257.5	4300	257.5	down	down	correct
531255.BSE	Paragon Finance Limited	20230518	39.5	39.5	39.45	39.45	1251	39.45	down	down	correct
531259.BSE	Esha Media Research Limited	20230518	4.09	4.09	3.92	3.92	135	3.92	down	down	correct
531268.BSE	B2B Software Technologies Limited	20230518	27.44	27.6	27	27.5	138	27.5	up	down	incorrect
531273.BSE	Radhe Developers (India) Limited	20230518	3	3.09	2.82	3.06	3608603	3.06	up	down	incorrect
531278.BSE	Elixir Capital Limited	20230518	39.9	41.87	39	40.31	2883	40.31	up	up	correct
531281.BSE	P G Industry Limited	20230518	13.5	13.85	12.5	13	1011	13	down	down	correct
531287.BSE	National Plastic Technologies Limited	20230518	128.1	134.95	128.1	133	2647	133	up	down	incorrect
531289.BSE	National Fittings Limited	20230518	96.25	96.98	93.5	94.08	1686	94.08	down	down	correct
531297.BSE	Artefact Projects Limited	20230518	56.9	56.9	53	53.42	5680	53.42	down	down	correct
531306.BSE	DHP India Limited	20230518	966	998	962.5	968.9	783	968.9	up	up	correct
531307.BSE	RRIL Limited	20230518	16.98	17.22	16.21	16.67	76194	16.67	down	up	incorrect
531328.BSE	Kretto Syscon Limited	20230518	0.58	0.58	0.55	0.56	243061	0.56	down	down	correct
531335.BSE	Zydus Wellness Limited	20230518	1498	1498	1468	1475.45	1925	1475.45	down	down	correct
531337.BSE	Jump Networks Limited	20230518	2.29	2.29	2.2	2.27	62585	2.27	down	up	incorrect
531346.BSE	Eastern Treads Limited	20230518	31.73	32.9	31.73	32.67	197	32.67	up	up	correct
531349.BSE	Panacea Biotec Limited	20230518	119.5	120.6	116.65	116.9	10733	116.9	down	down	correct
531352.BSE	Peeti Securities Limited	20230518	23.7	23.7	21.46	21.46	3844	21.46	down	down	correct
531358.BSE	Choice International Limited	20230518	350.6	365	350.6	356.05	89792	356.05	up	up	correct
531359.BSE	Shriram Asset Management Company Limited	20230518	130	131.5	127	127.45	2452	127.45	down	down	correct
531381.BSE	Arihant Foundations & Housing Limited	20230518	39	42	39	39.25	5101	39.25	up	down	incorrect
531390.BSE	Upsurge Investment & Finance Ltd	20230518	35.1	36.5	35.1	36.45	2614	36.45	up	up	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230518	94	97.9	94	94	5365	94
531411.BSE	Tuni Textile Mills Limited	20230518	1.71	1.76	1.68	1.7	160686	1.7	down	down	correct
531412.BSE	Radix Industries (India) Limited	20230518	76.55	76.8	76.55	76.55	65	76.55
531416.BSE	Narendra Properties Limited	20230518	16.91	18	16.91	17.98	183	17.98	up	down	incorrect
531417.BSE	Mega Corporation Limited	20230518	2.2	2.3	2.2	2.23	80384	2.23	up	up	correct
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230518	251.05	256.5	248	251.3	25336	251.3	up	up	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230518	22	22.95	22	22.92	3016	22.92	up	up	correct
531439.BSE	Goldstone Technologies Limited	20230518	59.03	60.99	58.55	59.01	1124	59.01	down	down	correct
531449.BSE	GRM Overseas Limited	20230518	194.25	198.3	191.25	195.7	6916	195.7	up	up	correct
531453.BSE	Mohit Industries Limited	20230518	15.05	16	15.05	15.7	759	15.7	up	up	correct
531454.BSE	Polylink Polymers (India) Limited	20230518	21.75	22.75	20.6	21.87	12911	21.87	up	up	correct
531456.BSE	Minaxi Textiles Limited	20230518	1.58	1.58	1.54	1.58	119353	1.58
531471.BSE	Duke Offshore Limited	20230518	8.2	8.54	8.2	8.4	4216	8.4	up	up	correct
531472.BSE	Cybele Industries Ltd	20230518	19	19.24	18.25	18.4	762	18.4	down	down	correct
531494.BSE	Navkar Builders Limited	20230518	6.9	6.99	6.77	6.98	5525	6.98	up	up	correct
531499.BSE	Sybly Industries Limited	20230518	5.58	5.58	5.31	5.31	9251	5.31	down	down	correct
531502.BSE	Esaar (India) Limited	20230518	5.73	5.73	5.73	5.73	29384	5.73
531503.BSE	Maris Spinners Limited	20230518	40.07	41.8	40.07	41.8	86	41.8	up	up	correct
531512.BSE	Orient Tradelink Limited	20230518	10.12	10.44	10.12	10.31	3086	10.31	up	up	correct
531518.BSE	Vikas Proppant & Granite Limited	20230518	0.64	0.64	0.58	0.58	1129072	0.58	down	down	correct
531525.BSE	Ace Software Exports Limited	20230518	20.49	20.69	20.49	20.5	2613	20.5	up	up	correct
531531.BSE	Hatsun Agro Product Limited	20230518	856.7	894.15	856.7	887.95	603	887.95	up	up	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230518	19.55	19.55	17.84	17.95	200	17.95	down	down	correct
531540.BSE	Maruti Infrastructure Limited	20230518	86.5	86.5	77	79.33	5040	79.33	down	down	correct
531543.BSE	Jindal Worldwide Limited	20230518	372.85	372.85	363.9	367.8	3342	367.8	down	down	correct
531591.BSE	Bampsl Securities Limited	20230518	9.7	9.95	9.49	9.65	44101	9.65	down	down	correct
531599.BSE	FDC Limited	20230518	296	296	282.95	289.2	5813	289.2	down	up	incorrect
531608.BSE	Gorani Industries Limited	20230518	169	172.8	166.5	169.1	3948	169.1	up	up	correct
531609.BSE	KG Petrochem Limited	20230518	209	220	208.9	220	32	220	up	up	correct
531616.BSE	Starcom Information Technology Limited	20230518	88.99	88.99	88.99	88.99	0	88.99
531624.BSE	Country Condo's Limited	20230518	3.8	3.95	3.8	3.9	40093	3.9	up	down	incorrect
531626.BSE	Orosil Smiths India Limited	20230518	3.71	4.03	3.71	3.91	23288	3.91	up	up	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20230518	437.7	451	429	446.15	52676	446.15	up	up	correct
531638.BSE	Suraj Limited	20230518	117.3	118.17	116.7	118.07	76341	118.07	up	up	correct
531642.BSE	Marico Limited	20230518	523.1	537	523.1	532.65	30571	532.65	up	up	correct
531648.BSE	Mahavir Industries Limited	20230518	0.91	0.91	0.91	0.91	0	0.91
531661.BSE	Hittco Tools Limited	20230518	10.9	11.24	10.75	11.01	12679	11.01	up	up	correct
531668.BSE	Vision Corporation Limited	20230518	1.8	1.88	1.79	1.79	12723	1.79	down	down	correct
531688.BSE	Prithvi Exchange (India) Limited	20230518	65.25	66.25	64	66.23	2427	66.23	up	up	correct
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230518	366	367.75	362.05	362.55	259	362.55	down	down	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230518	1499.05	1545	1463.35	1543.95	3531	1543.95	up	up	correct
531726.BSE	Panchsheel Organics Limited	20230518	197	197.95	189	191.65	2531	191.65	down	down	correct
531727.BSE	Menon Pistons Limited	20230518	48.5	49.48	47.25	47.67	23881	47.67	down	down	correct
531737.BSE	Greencrest Financial Services Limited	20230518	0.72	0.72	0.72	0.72	404176	0.72
531739.BSE	Gennex Laboratories Limited	20230518	6.5	6.62	6.4	6.43	96530	6.43	down	down	correct
531744.BSE	Gini Silk Mills Limited	20230518	41.86	41.86	39.86	41.8	26	41.8	down	up	incorrect
531746.BSE	Prajay Engineers Syndicate Limited	20230518	12.05	12.22	11.64	12.21	13732	12.21	up	up	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230518	0.67	0.67	0.66	0.67	948190	0.67
531762.BSE	Unjha Formulations Limited	20230518	13	14.28	13	13	325	13
531768.BSE	Poly Medicure Limited	20230518	1004.5	1014.65	974.3	983.5	6172	983.5	down	down	correct
531802.BSE	Prerna Infrabuild Limited	20230518	27.5	27.5	24.8	25.53	81870	25.53	down	down	correct
531813.BSE	Ganga Papers India Limited	20230518	84.04	87	78.01	80.97	3097	80.97	down	down	correct
531814.BSE	Tirupati Sarjan Limited	20230518	9.13	9.13	8.5	8.72	16834	8.72	down	down	correct
531842.BSE	Lahoti Overseas Limited	20230518	28.6	28.6	27.8	27.93	21520	27.93	down	down	correct
531859.BSE	Oriental Veneer Products Limited	20230518	39.5	40	38.5	40	39757	40	up	up	correct
531861.BSE	Joindre Capital Services Limited	20230518	32.19	32.97	30.41	32.94	3631	32.94	up	down	incorrect
531862.BSE	Bharat Agri Fert and Realty Limited	20230518	124.8	124.8	115.4	118.65	63003	118.65	down	down	correct
531867.BSE	Unitech International Limited	20230518	6.64	6.64	6.63	6.63	200	6.63	down	down	correct
531869.BSE	Sacheta Metals Limited	20230518	18.46	18.95	18	18.4	22428	18.4	down	down	correct
531888.BSE	Rexnord Electronics and Controls Limited	20230518	132.65	134.85	130.15	131.6	3752	131.6	down	down	correct
531893.BSE	Sawaca Business Machines Limited	20230518	0.82	0.82	0.8	0.8	115327	0.8	down	down	correct
531900.BSE	CCL International Limited	20230518	28.1	29.59	27.55	27.55	16656	27.55	down	down	correct
531909.BSE	Croissance Limited	20230518	7.25	7.5	7.05	7.34	85403	7.34	up	up	correct
531917.BSE	Twinstar Industries Limited	20230518	1.03	1.03	1.03	1.03	0	1.03
531921.BSE	Agarwal Industrial Corporation Limited	20230518	663.6	673.55	656.7	669.85	7035	669.85	up	up	correct
531923.BSE	Dhampure Speciality Sugars Limited	20230518	73.2	73.2	69.49	70.6	23167	70.6	down	down	correct
531950.BSE	Vertex Securities Limited	20230518	2.5	2.6	2.44	2.59	35057	2.59	up	up	correct
531952.BSE	Riba Textiles Limited	20230518	38.6	39	38.5	38.5	5948	38.5	down	down	correct
531977.BSE	Chartered Logistics Limited	20230518	4.28	4.28	4.06	4.07	22255	4.07	down	up	incorrect
531978.BSE	Ambika Cotton Mills Limited	20230518	1531.35	1600	1531.35	1560.55	1901	1560.55	up	up	correct
531979.BSE	Hind Aluminium Industries Limited	20230518	39.3	39.3	37.11	38.01	2745	38.01	down	down	correct
531996.BSE	Odyssey Corporation Limited	20230518	6.74	7.4	6.74	7.02	40876	7.02	up	up	correct
532001.BSE	Inducto Steels Limited	20230518	32.27	32.35	32.27	32.27	963	32.27
532005.BSE	Sam Industries Limited	20230518	57.01	61.95	57	58.02	2012	58.02	up	up	correct
532011.BSE	Pooja Entertainment and Films Limited	20230518	170.4	170.4	162.5	162.5	15	162.5	down	down	correct
532015.BSE	Gravity (India) Limited	20230518	3.84	3.84	3.51	3.52	6187	3.52	down	down	correct
532022.BSE	Filatex Fashions Limited	20230518	12.09	12.51	12	12.06	226416	12.06	down	down	correct
532029.BSE	Sindhu Trade Links Limited	20230518	21.5	22.6	20.9	21.09	52075	21.09	down	down	correct
532033.BSE	Jain Studios Limited	20230518	2.65	2.65	2.65	2.65	0	2.65
532039.BSE	Zenotech Laboratories Limited	20230518	51.01	52.94	51.01	52.69	12415	52.69	up	up	correct
532053.BSE	Wallfort Financial Services Limited	20230518	50.49	51	47.3	48.14	4201	48.14	down	down	correct
532054.BSE	KDDL Limited	20230518	1123.05	1143	1119	1121.65	427	1121.65	down	down	correct
532056.BSE	Adinath Exim Resources Limited	20230518	21	21.01	20.3	21.01	3123	21.01	up	up	correct
532067.BSE	Kilpest India Limited	20230518	427.4	431.9	423	429.75	3538	429.75	up	up	correct
532070.BSE	Sumuka Agro Industries Limited	20230518	103.9	103.9	97.1	100	7963	100	down	down	correct
532081.BSE	KSS Limited	20230518	0.19	0.19	0.19	0.19	0	0.19
532090.BSE	Vandana Knitwear Limited	20230518	2.12	2.12	1.94	1.95	2500	1.95	down	down	correct
532092.BSE	Sagar Productions Limited	20230518	3.93	3.93	3.93	3.93	23894	3.93
532100.BSE	Indo-City Infotech Limited	20230518	6.4	6.4	6	6.01	1304	6.01	down	down	correct
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230518	4.21	4.21	4.21	4.21	100	4.21
532123.BSE	BSEL Infrastructure Realty Limited	20230518	6.77	6.77	6.13	6.13	1751242	6.13	down	up	incorrect
532124.BSE	Reliable Ventures India Limited	20230518	11.04	11.29	10.55	10.81	590	10.81	down	down	correct
532134.BSE	Bank of Baroda	20230518	187.2	187.55	179.95	180.45	1089561	180.45	down	down	correct
532141.BSE	Andhra Cements Limited	20230518	77.25	77.25	77.25	77.25	1344	77.25
532143.BSE	SKM Egg Products Export (India) Limited	20230518	164	165.25	157.15	158.75	21992	158.75	down	up	incorrect
532145.BSE	H S India Limited	20230518	12.02	12.74	12.02	12.69	222	12.69	up	down	incorrect
532150.BSE	Indraprastha Medical Corporation Limited	20230518	84.7	84.7	83.05	83.23	3629	83.23	down	up	incorrect
532156.BSE	Vaibhav Global Limited	20230518	316.5	316.5	297.55	299.7	27175	299.7	down	down	correct
532160.BSE	Gujarat State Financial Corporation	20230518	6.7	6.95	6.48	6.7	7801	6.7
532162.BSE	JK Paper Ltd	20230518	364.35	365.65	358.75	359.75	27984	359.75	down	down	correct
532163.BSE	Saregama India Limited	20230518	332.85	332.85	322.55	324.55	10573	324.55	down	down	correct
532172.BSE	Adroit Infotech Limited	20230518	21.61	21.99	20.96	20.97	14147	20.97	down	down	correct
532173.BSE	CyberTech Systems and Software Limited	20230518	128.25	128.25	122	122.55	9544	122.55	down	down	correct
532180.BSE	Dhanlaxmi Bank Limited	20230518	17.11	17.21	16.7	16.81	215383	16.81	down	down	correct
532209.BSE	The Jammu and Kashmir Bank Limited	20230518	55.18	55.76	54.2	54.44	365222	54.44	down	down	correct
532212.BSE	Archies Limited	20230518	20.1	20.1	19.24	19.35	9682	19.35	down	up	incorrect
532215.BSE	Axis Bank Ltd	20230518	922.75	929.25	912.4	914.65	151525	914.65	down	down	correct
532216.BSE	HB Stockholdings Limited	20230518	49.9	49.9	49.2	49.69	512	49.69	down	down	correct
532219.BSE	Energy Development Company Limited	20230518	17.25	17.89	17.25	17.36	9411	17.36	up	up	correct
532221.BSE	Sonata Software Limited	20230518	945	946	918.3	924.85	24890	924.85	down	down	correct
532230.BSE	Bengal Tea & Fabrics Limited	20230518	75	75	74.61	75	52	75
532240.BSE	India Nippon Electricals Limited	20230518	366.85	394	366.85	389.4	4366	389.4	up	up	correct
532256.BSE	Nalwa Sons Investments Limited	20230518	2148.5	2148.5	2121.25	2127.35	311	2127.35	down	down	correct
532271.BSE	Cybermate Infotek Limited	20230518	2.73	2.74	2.45	2.49	1000536	2.49	down	down	correct
532284.BSE	TCFC Finance Limited	20230518	29.5	30.9	29.35	29.4	944	29.4	down	down	correct
532285.BSE	Geojit Financial Services Limited	20230518	42.62	43.25	42.3	42.58	21388	42.58	down	down	correct
532286.BSE	Jindal Steel & Power Limited	20230518	532.5	539.45	521.5	523.65	109504	523.65	down	down	correct
532290.BSE	BLB Limited	20230518	21.5	22.6	21.2	21.22	9418	21.22	down	down	correct
532300.BSE	Wockhardt Limited	20230518	171.55	175.55	171.55	172.8	16949	172.8	up	up	correct
532301.BSE	Tata Coffee Limited	20230518	223.7	225.5	221.9	222.3	24870	222.3	down	down	correct
532310.BSE	Shree Rama Multi-Tech Limited	20230518	11.39	11.4	10.94	11.3	4053	11.3	down	down	correct
532320.BSE	Vaarad Ventures Limited	20230518	9.97	9.97	9.08	9.15	2435	9.15	down	down	correct
532321.BSE	Cadila Healthcare Limited	20230518	518	522.9	506	507.25	135987	507.25	down	down	correct
532323.BSE	Shiva Cement Limited	20230518	47.3	47.35	46.8	46.97	86971	46.97	down	down	correct
532326.BSE	Intense Technologies Limited	20230518	64	65.95	64	64.05	2958	64.05	up	up	correct
532329.BSE	Danlaw Technologies India Limited	20230518	613	613	570	573.4	5732	573.4	down	down	correct
532333.BSE	HB Portfolio Limited	20230518	40.2	40.2	38.26	38.38	404	38.38	down	down	correct
532345.BSE	Gati Limited	20230518	120.2	122.5	118.7	119.3	28813	119.3	down	down	correct
532349.BSE	Transport Corporation of India Limited	20230518	675.15	683.55	665.6	670.6	3573	670.6	down	down	correct
532350.BSE	Padmalaya Telefilms Limited	20230518	2.21	2.21	2.02	2.14	4997	2.14	down	down	correct
532351.BSE	Aksh Optifibre Limited	20230518	9.08	9.17	8.97	9.01	24836	9.01	down	down	correct
532355.BSE	Picturehouse Media Limited	20230518	5.96	5.96	5.96	5.96	1793	5.96
532356.BSE	Triveni Engineering & Industries Limited	20230518	266.45	272.1	264.65	270.8	41948	270.8	up	up	correct
532357.BSE	Mukta Arts Limited	20230518	53.65	54.4	53	53.56	2688	53.56	down	down	correct
532362.BSE	Nagpur Power and Industries Limited	20230518	68.05	68.05	68	68	93	68	down	down	correct
532369.BSE	Ramco Industries Limited	20230518	145	151.5	145	146.4	19424	146.4	up	up	correct
532370.BSE	Ramco Systems Limited	20230518	216.35	235.5	214.35	217.4	15030	217.4	up	up	correct
532372.BSE	Virinchi Limited	20230518	32.8	33.44	32.46	32.66	55963	32.66	down	down	correct
532373.BSE	WeP Solutions Limited	20230518	19.05	19.1	18.6	18.83	2661	18.83	down	down	correct
532374.BSE	Sterlite Technologies Limited	20230518	168.55	168.55	159	159.45	102143	159.45	down	up	incorrect
532376.BSE	MRO-TEK Realty Limited	20230518	56.1	56.1	55.1	55.55	754	55.55	down	down	correct
532380.BSE	Baba Arts Limited	20230518	13.86	13.86	13.25	13.7	4005	13.7	down	down	correct
532384.BSE	Tyche Industries Limited	20230518	206.5	210	204.6	206.3	12706	206.3	down	down	correct
532386.BSE	California Software Company Limited	20230518	15.46	15.8	15.41	15.44	4070	15.44	down	down	correct
532387.BSE	Pritish Nandy Communications Ltd	20230518	38.67	38.67	38	38.19	841	38.19	down	down	correct
532388.BSE	Indian Overseas Bank	20230518	24.9	25.09	24.45	24.61	1410127	24.61	down	up	incorrect
532390.BSE	TAJGVK Hotels & Resorts Limited	20230518	238.25	248.5	238.25	242.2	30431	242.2	up	up	correct
532395.BSE	Axiscades Technologies Limited	20230518	334.25	349.05	332.15	347.8	19644	347.8	up	down	incorrect
532398.BSE	Usha Martin Education & Solutions Limited	20230518	3.74	3.74	3.73	3.74	6684	3.74
532400.BSE	Birlasoft Limited	20230518	321.05	329.5	317.9	318.9	117688	318.9	down	down	correct
532404.BSE	Saven Technologies Limited	20230518	38.74	39.4	37.52	38.25	9174	38.25	down	down	correct
532406.BSE	Avantel Limited	20230518	489	499.4	484	495.85	13711	495.85	up	up	correct
532407.BSE	MosChip Technologies Limited	20230518	63.8	63.8	62.5	62.8	86711	62.8	down	up	incorrect
532408.BSE	Megasoft Limited	20230518	34	34.32	33.35	33.53	2632	33.53	down	down	correct
532410.BSE	Transcorp International Limited	20230518	31.03	31.95	30.6	30.6	3295	30.6	down	down	correct
532419.BSE	Smartlink Holdings Limited	20230518	153.6	157.65	149.9	155.55	6773	155.55	up	up	correct
532424.BSE	Godrej Consumer Products Limited	20230518	1018.15	1022.1	1005.1	1008.55	8603	1008.55	down	down	correct
532430.BSE	BF Utilities Limited	20230518	341.1	347.35	338.6	340.25	12185	340.25	down	down	correct
532435.BSE	Sanmit Infra Limited	20230518	79.73	79.73	75.95	77.9	156702	77.9	down	down	correct
532439.BSE	Olectra Greentech Limited	20230518	668.6	676.4	658.75	663	25012	663	down	down	correct
532440.BSE	MPS Limited	20230518	1052	1067.1	1003.8	1027.35	4521	1027.35	down	down	correct
532443.BSE	Cera Sanitaryware Limited	20230518	7383.75	7528.55	7375.95	7409.5	1159	7409.5	up	up	correct
532455.BSE	Shalimar Wires Industries Limited	20230518	12.04	12.44	12	12	3897	12	down	down	correct
532456.BSE	Compuage Infocom Limited	20230518	14.17	14.17	13.36	13.51	72837	13.51	down	down	correct
532457.BSE	Gulshan Polyols Limited	20230518	265.9	268.75	260.35	261.65	17829	261.65	down	down	correct
532459.BSE	Faze Three Autofab Limited	20230518	98.7	99.69	90	93.45	20726	93.45	down	up	incorrect
532460.BSE	Ponni Sugars (Erode) Limited	20230518	391.65	402.85	380	384.1	11027	384.1	down	down	correct
532461.BSE	Punjab National Bank	20230518	49.41	49.65	48.35	48.48	2972693	48.48	down	down	correct
532468.BSE	KAMA Holdings Limited	20230518	12570	12800.05	12570	12614.4	1144	12614.4	up	up	correct
532475.BSE	Aptech Limited	20230518	429	481.35	429	476	103721	476	up	up	correct
532479.BSE	ISMT Limited	20230518	72.5	75.9	72.5	72.98	89620	72.98	up	up	correct
532481.BSE	Noida Toll Bridge Company Limited	20230518	7	7.15	6.91	7.05	129076	7.05	up	up	correct
532482.BSE	Granules India Limited	20230518	288	289.8	276.4	277.65	146291	277.65	down	up	incorrect
532486.BSE	Pokarna Limited	20230518	388.25	390.8	372.2	376.85	2632	376.85	down	down	correct
532488.BSE	Divi's Laboratories Limited	20230518	3289.95	3289.95	3143.35	3156.3	24223	3156.3	down	up	incorrect
532493.BSE	Astra Microwave Products Limited	20230518	332.25	338.95	330.6	333.3	76902	333.3	up	up	correct
532497.BSE	Radico Khaitan Limited	20230518	1122.55	1127.25	1118.55	1119.5	3888	1119.5	down	down	correct
532503.BSE	Rajapalayam Mills Limited	20230518	690	698.75	676.05	680.1	1513	680.1	down	down	correct
532507.BSE	B.A.G. Films and Media Limited	20230518	4.14	4.49	4.12	4.19	104925	4.19	up	up	correct
532508.BSE	Jindal Stainless Limited	20230518	278	303.95	278	296.1	229259	296.1	up	down	incorrect
532513.BSE	TVS Electronics Limited	20230518	381	381	367.75	369.2	5567	369.2	down	down	correct
532514.BSE	Indraprastha Gas Limited	20230518	482.05	491.85	478.85	479.4	20000	479.4	down	down	correct
532523.BSE	Biocon Limited	20230518	246	248.35	244.3	245	75414	245	down	up	incorrect
532524.BSE	PTC India Limited	20230518	93.2	93.85	92.4	92.59	50993	92.59	down	down	correct
532525.BSE	Bank of Maharashtra	20230518	31.31	31.5	30.9	31.14	1896980	31.14	down	down	correct
532527.BSE	Ramkrishna Forgings Limited	20230518	359.8	369.35	348	365.45	62180	365.45	up	down	incorrect
532529.BSE	New Delhi Television Limited	20230518	172.85	176.15	171	171.55	7335	171.55	down	down	correct
532531.BSE	Strides Pharma Science Limited	20230518	371.7	373.25	355.05	359.4	22866	359.4	down	down	correct
532539.BSE	Minda Industries Limited	20230518	558	568.9	558	561.8	11641	561.8	up	down	incorrect
532543.BSE	GP Petroleums Limited	20230518	36.5	37.33	36.25	36.65	5046	36.65	up	up	correct
532548.BSE	Century Plyboards (India) Limited	20230518	576	580.55	573.65	575	2981	575	down	down	correct
532553.BSE	Welspun Enterprises Limited	20230518	153.5	155.95	149.4	150.05	17384	150.05	down	down	correct
532555.BSE	NTPC Limited	20230518	176.5	177.65	174.7	175	428202	175	down	up	incorrect
532604.BSE	S.A.L. Steel Limited	20230518	16.8	16.9	16.3	16.65	29308	16.65	down	down	correct
532605.BSE	JBM Auto Limited	20230518	757.05	777.7	757.05	764.4	20692	764.4	up	up	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20230518	90	90.25	88.75	89.1	35480	89.1	down	up	incorrect
532612.BSE	Indoco Remedies Limited	20230518	352.25	362.65	351.75	356.4	3974	356.4	up	up	correct
532613.BSE	VIP Clothing Limited	20230518	46.91	47.8	46.72	46.81	24210	46.81	down	down	correct
532614.BSE	Impex Ferro Tech Limited	20230518	3.63	3.63	3.46	3.63	50515	3.63
532617.BSE	Jet Airways (India) Limited	20230518	56.73	57.5	56.35	56.58	15256	56.58	down	down	correct
532621.BSE	Morarjee Textiles Limited	20230518	19.25	19.3	18.66	18.95	1047	18.95	down	down	correct
532624.BSE	Jindal Photo Limited	20230518	368.35	377.1	350.3	351.45	837	351.45	down	down	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20230518	356	360	345.6	358.8	8272	358.8	up	up	correct
532627.BSE	Jaiprakash Power Ventures Limited	20230518	5.68	5.82	5.68	5.72	10694170	5.72	up	up	correct
532628.BSE	3i Infotech Limited	20230518	32.28	32.54	31.8	31.96	53878	31.96	down	down	correct
532630.BSE	Gokaldas Exports Limited	20230518	395.2	398	388.95	392.75	6599	392.75	down	up	incorrect
532633.BSE	Allsec Technologies Limited	20230518	460.95	460.95	450.25	452.9	1558	452.9	down	down	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230518	111.25	111.6	108.35	110.05	7000	110.05	down	down	correct
532638.BSE	Shoppers Stop Limited	20230518	738	738	711.55	725.25	6220	725.25	down	down	correct
532642.BSE	JSW Holdings Limited	20230518	4215.1	4250.6	4183.05	4195.95	13	4195.95	down	down	correct
532644.BSE	J.K. Cement Limited	20230518	3050	3062.3	3006	3017.4	2334	3017.4	down	up	incorrect
532645.BSE	Beeyu Overseas Limited	20230518	1.99	2.23	1.99	2.23	1611	2.23	up	up	correct
532648.BSE	Yes Bank Limited	20230518	15.95	16	15.63	15.71	12006520	15.71	down	down	correct
532649.BSE	Nectar Lifesciences Limited	20230518	17.12	17.23	16.92	16.95	5000	16.95	down	down	correct
532651.BSE	SPL Industries Limited	20230518	64.01	65.43	63.01	64.81	2846	64.81	up	up	correct
532652.BSE	The Karnataka Bank Limited	20230518	131	141.6	130.8	137.85	402466	137.85	up	up	correct
532654.BSE	McLeod Russel India Limited	20230518	21.3	21.3	20.3	20.59	62343	20.59	down	down	correct
532656.BSE	Facor Alloys Limited	20230518	7.14	7.14	6.83	6.93	798150	6.93	down	down	correct
532659.BSE	IDFC Limited	20230518	92.49	93.07	90.6	90.82	230317	90.82	down	down	correct
532662.BSE	HT Media Limited	20230518	19.1	19.18	18.78	18.85	21076	18.85	down	down	correct
532663.BSE	Sasken Technologies Limited	20230518	853	862	835.3	836.7	488	836.7	down	down	correct
532666.BSE	FCS Software Solutions Limited	20230518	2.2	2.24	2.17	2.19	1207320	2.19	down	down	correct
532667.BSE	Suzlon Energy Limited	20230518	8.82	8.97	8.42	8.55	27189939	8.55	down	down	correct
532668.BSE	Aurionpro Solutions Limited	20230518	635.75	639.65	588	593.5	23565	593.5	down	up	incorrect
532670.BSE	Shree Renuka Sugars Limited	20230518	43.29	43.6	42.97	43.15	410454	43.15	down	down	correct
532673.BSE	K.M. Sugar Mills Limited	20230518	27.21	28.04	27.21	27.6	6285	27.6	up	up	correct
532683.BSE	AIA Engineering Limited	20230518	2805	2897	2805	2857.4	3572	2857.4	up	up	correct
ASYL.BSE	Advance Syntex Limited	20230518	7.61	7.61	7.61	7.61	0	7.61
532684.BSE	Everest Kanto Cylinder Limited	20230518	98.5	101.1	98.04	98.79	74841	98.79	up	up	correct
532686.BSE	Kernex Microsystems (India) Limited	20230518	268.8	271.5	265	265.05	485	265.05	down	up	incorrect
532687.BSE	Repro India Limited	20230518	543	587.2	526	587.2	13065	587.2	up	up	correct
532689.BSE	PVR Limited	20230518	1374.95	1388.05	1351	1375.15	35856	1375.15	up	up	correct
532692.BSE	Radha Madhav Corporation Limited	20230518	2.51	2.71	2.51	2.7	110832	2.7	up	up	correct
532695.BSE	Celebrity Fashions Limited	20230518	14.3	14.48	13.95	14.08	4104	14.08	down	down	correct
532698.BSE	Nitin Spinners Limited	20230518	271	277.4	270.75	272.9	19404	272.9	up	up	correct
532699.BSE	Royal Orchid Hotels Limited	20230518	362.05	367.9	352.9	357.3	14285	357.3	down	down	correct
532700.BSE	Entertainment Network (India) Limited	20230518	122.3	122.3	118.5	119.3	908	119.3	down	down	correct
532701.BSE	Cella Space Limited	20230518	8.75	9.45	8.75	8.95	2125	8.95	up	up	correct
532705.BSE	Jagran Prakashan Limited	20230518	70.5	70.55	69.5	69.99	9695	69.99	down	down	correct
532707.BSE	Dynemic Products Limited	20230518	320	320	310.8	312.2	2086	312.2	down	down	correct
532713.BSE	Sakuma Exports Limited	20230518	12.1	14.47	12.1	14.02	1031223	14.02	up	up	correct
532714.BSE	KEC International Limited	20230518	487.2	497.15	476.3	481.05	13237	481.05	down	down	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20230518	66.84	68.09	64.73	66	6612	66	down	down	correct
532717.BSE	Indo Tech Transformers Limited	20230518	206.45	208	201.15	201.8	80	201.8	down	up	incorrect
532719.BSE	B.L. Kashyap and Sons Limited	20230518	42	42.35	41.31	41.75	43329	41.75	down	down	correct
532721.BSE	VISA Steel Limited	20230518	10.81	11.18	10.81	11.17	1122	11.17	up	up	correct
532722.BSE	NITCO Limited	20230518	18.1	18.1	17.7	17.72	4359	17.72	down	down	correct
532725.BSE	Solar Industries India Limited	20230518	3733.05	3770	3720	3761.2	2492	3761.2	up	up	correct
532726.BSE	Gallantt Metal Limited	20230518	53	53.44	52.65	52.65	3329	52.65	down	down	correct
532728.BSE	Malu Paper Mills Limited	20230518	34.6	35	33.99	33.99	1624	33.99	down	up	incorrect
532729.BSE	Uttam Sugar Mills Limited	20230518	269.8	272.35	262.25	263.5	10443	263.5	down	down	correct
532734.BSE	Godawari Power & Ispat Limited	20230518	379	391.65	377.95	388.25	19180	388.25	up	up	correct
532742.BSE	Paushak Limited	20230518	7115	7257.3	7062	7067.05	657	7067.05	down	down	correct
532744.BSE	GTN Textiles Limited	20230518	11.8	12.4	11.8	12.33	1837	12.33	up	up	correct
532745.BSE	Inditrade Capital Limited	20230518	28.95	28.96	27.61	28.01	712	28.01	down	down	correct
532748.BSE	Prime Focus Limited	20230518	80.02	82	78.55	79.07	14436	79.07	down	up	incorrect
532749.BSE	Allcargo Logistics Limited	20230518	291.7	293.3	282.2	284.5	24433	284.5	down	down	correct
532756.BSE	Mahindra CIE Automotive Limited	20230518	454.3	454.3	438.15	443.1	37885	443.1	down	down	correct
532757.BSE	Voltamp Transformers Limited	20230518	3295.6	3327.5	3263.7	3286.8	831	3286.8	down	down	correct
532759.BSE	Atlanta Limited	20230518	15.23	15.23	14.87	14.91	2734	14.91	down	down	correct
532760.BSE	Deep Energy Resources Limited	20230518	119.9	119.9	114.05	115.5	1392	115.5	down	down	correct
532761.BSE	HOV Services Limited	20230518	42.26	44.9	42.26	44.3	1292	44.3	up	up	correct
532764.BSE	GeeCee Ventures Limited	20230518	164	164	154.9	157	554	157	down	down	correct
532766.BSE	Richa Industries Limited	20230518	1.44	1.51	1.4	1.51	9552	1.51	up	down	incorrect
532768.BSE	Fiem Industries Limited	20230518	1898.05	1900.55	1838.8	1848.15	3545	1848.15	down	down	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20230518	17.43	18.19	17.43	17.89	48133	17.89	up	up	correct
532774.BSE	Inspirisys Solutions Limited	20230518	54.55	56	53.99	54	2970	54	down	down	correct
532777.BSE	Info Edge (India) Limited	20230518	3873.95	3875.95	3701.25	3735.8	8312	3735.8	down	down	correct
532780.BSE	Parsvnath Developers Limited	20230518	7.22	7.42	6.88	7	50629	7	down	down	correct
532782.BSE	Sutlej Textiles and Industries Limited	20230518	47.7	48.64	46.9	47.01	5348	47.01	down	up	incorrect
532783.BSE	LT Foods Limited	20230518	112.05	117.5	112	115.7	195618	115.7	up	down	incorrect
532784.BSE	Sobha Limited	20230518	536.35	542.7	521	522.75	71593	522.75	down	down	correct
532785.BSE	Ruchira Papers Limited	20230518	111.75	112.85	111.2	111.5	6362	111.5	down	down	correct
532790.BSE	Tanla Platforms Limited	20230518	766.95	783.55	727.95	733.6	217872	733.6	down	down	correct
532794.BSE	Zee Media Corporation Limited	20230518	8.6	8.77	8.5	8.55	349777	8.55	down	down	correct
532796.BSE	Lumax Auto Technologies Limited	20230518	314.6	318	311.7	313.9	11422	313.9	down	down	correct
532797.BSE	Autoline Industries Limited	20230518	71.09	72.45	71	71.71	5867	71.71	up	down	incorrect
532798.BSE	Network18 Media & Investments Limited	20230518	59.38	60.65	57.6	57.77	62937	57.77	down	down	correct
532799.BSE	Hubtown Limited	20230518	48.63	48.99	46.5	46.71	11062	46.71	down	down	correct
532801.BSE	Cambridge Technology Enterprises Limited	20230518	56.3	56.3	55.6	55.6	617	55.6	down	up	incorrect
532805.BSE	Redington (India) Limited	20230518	175	176	169.05	169.95	116539	169.95	down	down	correct
532808.BSE	Pearl Global Industries Limited	20230518	513.95	519.75	486	492.8	2205	492.8	down	down	correct
532809.BSE	Firstsource Solutions Limited	20230518	132.1	134.45	132	133.25	128660	133.25	up	up	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20230518	567.9	571.8	545	548.7	3948	548.7	down	down	correct
532812.BSE	Transwarranty Finance Limited	20230518	9.1	9.25	8.96	8.96	606	8.96	down	down	correct
532817.BSE	Oriental Trimex Limited	20230518	7.9	7.9	7.4	7.42	6932	7.42	down	down	correct
532822.BSE	Vodafone Idea Limited	20230518	7.05	7.09	6.96	7.02	18860250	7.02	down	down	correct
532826.BSE	Raj Television Network Limited	20230518	45.81	46.04	44.89	45.75	5660	45.75	down	down	correct
532829.BSE	Lehar Footwears Limited	20230518	124.5	134.2	117.5	130.01	131650	130.01	up	up	correct
532832.BSE	Indiabulls Real Estate Limited	20230518	56.74	56.74	53.75	54.66	316604	54.66	down	down	correct
532834.BSE	Camlin Fine Sciences Limited	20230518	173.25	174.15	168.4	169.4	10292	169.4	down	down	correct
532835.BSE	ICRA Limited	20230518	4820.45	4820.45	4747.45	4747.45	4	4747.45	down	down	correct
532868.BSE	DLF Limited	20230518	470.45	475.9	458.5	460.25	211955	460.25	down	down	correct
532839.BSE	Dish TV India Limited	20230518	15.45	15.5	14.8	15.01	1020467	15.01	down	down	correct
532841.BSE	Sahyadri Industries Limited	20230518	371.05	375	370.05	370.05	353	370.05	down	down	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230518	482.55	482.55	473	473.55	1774	473.55	down	down	correct
532845.BSE	TGB Banquets and Hotels Limited	20230518	13.03	13.03	12.08	12.34	12435	12.34	down	up	incorrect
532847.BSE	Hilton Metal Forging Limited	20230518	144.25	144.25	138.85	140	1005	140	down	down	correct
532848.BSE	Delta Corp Limited	20230518	226.2	227.35	219.5	222	142830	222	down	down	correct
532851.BSE	Insecticides (India) Limited	20230518	457.8	469.95	452	454.2	653	454.2	down	down	correct
532853.BSE	Asahi Songwon Colors Limited	20230518	207.9	210.15	204.15	206	728	206	down	down	correct
532855.BSE	Haryana Capfin Limited	20230518	61.81	64.45	60.61	64.42	1385	64.42	up	up	correct
532859.BSE	Hinduja Global Solutions Limited	20230518	1123.05	1149.45	1096.9	1133.2	5159	1133.2	up	down	incorrect
532864.BSE	Nelcast Limited	20230518	103.15	103.15	100	100.85	34656	100.85	down	up	incorrect
532867.BSE	V2 Retail Limited	20230518	78.48	78.48	76.8	77.9	401	77.9	down	down	correct
532869.BSE	Tarmat Limited	20230518	79.69	80.95	78.05	78.91	6009	78.91	down	down	correct
532872.BSE	Sun Pharma Advanced Research Company Limited	20230518	196.1	198	194.6	195.9	4356	195.9	down	down	correct
532875.BSE	Allied Digital Services Limited	20230518	96.05	99	95.75	96.08	6684	96.08	up	up	correct
532878.BSE	Alpa Laboratories Limited	20230518	59.1	60.2	58.17	58.39	15734	58.39	down	down	correct
532879.BSE	Sir Shadi Lal Enterprises Limited	20230518	139.85	139.85	139.85	139.85	1	139.85
532884.BSE	Refex Industries Limited	20230518	357.95	367	351.4	355.25	29038	355.25	down	down	correct
532885.BSE	Central Bank of India	20230518	27.3	27.35	26.77	26.97	495864	26.97	down	up	incorrect
532889.BSE	K.P.R. Mill Limited	20230518	584.7	584.7	572.3	573.45	8239	573.45	down	down	correct
532891.BSE	Puravankara Limited	20230518	83.8	85.1	81.7	82.02	19336	82.02	down	down	correct
532892.BSE	Motilal Oswal Financial Services Limited	20230518	635	646.2	629.8	631.75	1664	631.75	down	down	correct
532893.BSE	VTM Limited	20230518	53.4	53.4	52.1	52.79	5137	52.79	down	down	correct
532894.BSE	Indowind Energy Limited	20230518	11.09	11.39	10.8	11	27001	11	down	down	correct
532896.BSE	Magnum Ventures Limited	20230518	41	41.04	38.38	38.38	18140	38.38	down	down	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20230518	12.13	12.73	12.1	12.27	30548	12.27	up	up	correct
532915.BSE	Religare Enterprises Limited	20230518	169.1	171	167.15	168.45	21257	168.45	down	up	incorrect
532916.BSE	Barak Valley Cements Limited	20230518	37.29	39.49	37.25	38.7	11576	38.7	up	up	correct
532918.BSE	Rathi Bars Limited	20230518	24.55	24.84	23.58	24.27	1845	24.27	down	down	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20230518	688	689	661.15	663.9	191963	663.9	down	down	correct
532922.BSE	Edelweiss Financial Services Limited	20230518	61.2	63	61.2	62.57	170898	62.57	up	down	incorrect
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230518	4.05	4.15	4	4.01	3828	4.01	down	down	correct
532926.BSE	Jyothy Labs Limited	20230518	210.05	211.35	207	208.05	23335	208.05	down	down	correct
532927.BSE	eClerx Services Limited	20230518	1359.15	1380	1352.85	1377	1559	1377	up	up	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20230518	72	72	68.1	68.84	33616	68.84	down	down	correct
532929.BSE	Brigade Enterprises Limited	20230518	542.4	543	521.05	524.75	3211	524.75	down	down	correct
532930.BSE	BGR Energy Systems Limited	20230518	55.35	55.65	53.74	53.98	20811	53.98	down	up	incorrect
532931.BSE	Burnpur Cement Limited	20230518	4.66	4.8	4.64	4.74	25951	4.74	up	up	correct
532932.BSE	Manaksia Limited	20230518	137.95	140.5	134.35	135.3	1430	135.3	down	down	correct
532933.BSE	Porwal Auto Components Limited	20230518	26.5	29	26.5	28.57	7949	28.57	up	up	correct
532934.BSE	PPAP Automotive Limited	20230518	195	207.25	195	199.8	209	199.8	up	up	correct
532935.BSE	Aries Agro Limited	20230518	181.15	181.15	173.2	174.4	3588	174.4	down	down	correct
532937.BSE	Kuantum Papers Limited	20230518	168.4	176	168.4	171.4	26083	171.4	up	up	correct
532942.BSE	KNR Constructions Limited	20230518	242	244.45	240.55	241.05	14361	241.05	down	down	correct
532944.BSE	OnMobile Global Limited	20230518	74.55	77.17	74.5	75	114079	75	up	up	correct
532945.BSE	Shriram EPC Limited	20230518	10.2	10.3	9.94	10.02	146184	10.02	down	up	incorrect
532946.BSE	Bang Overseas Limited	20230518	40	41	38.8	39.53	501	39.53	down	down	correct
532947.BSE	IRB Infrastructure Developers Limited	20230518	29.12	29.49	28.61	28.84	959341	28.84	down	down	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230518	274	288.6	274	279.65	2817	279.65	up	up	correct
532953.BSE	V-Guard Industries Limited	20230518	254.25	255.15	251.3	253.55	5925	253.55	down	down	correct
532955.BSE	REC Limited	20230518	133.5	134.25	129.05	129.5	920188	129.5	down	down	correct
532957.BSE	Gokak Textiles Limited	20230518	24.58	24.58	24.58	24.58	93	24.58
532966.BSE	Titagarh Wagons Limited	20230518	327.3	334.7	327.15	330.65	15018	330.65	up	down	incorrect
532967.BSE	Kiri Industries Limited	20230518	292.35	292.45	290	290.35	1108	290.35	down	up	incorrect
532974.BSE	Aditya Birla Money Limited	20230518	51.05	51.42	50.57	50.95	3841	50.95	down	down	correct
532976.BSE	Jai Balaji Industries Limited	20230518	75.51	80.39	75.51	78.01	19629	78.01	up	up	correct
532980.BSE	Gokul Refoils & Solvent Limited	20230518	29.6	29.6	29.2	29.36	1611	29.36	down	down	correct
532983.BSE	RPG Life Sciences Limited	20230518	766	793.05	760.55	763.2	617	763.2	down	down	correct
532986.BSE	Niraj Cement Structurals Limited	20230518	28.1	28.85	27.95	28.31	3242	28.31	up	up	correct
532992.BSE	CHL Limited	20230518	23.52	25.25	23.52	25.23	1064	25.23	up	down	incorrect
532994.BSE	Archidply Industries Limited	20230518	69	69	66.55	67.01	7666	67.01	down	down	correct
532998.BSE	Lotus Eye Hospital and Institute Limited	20230518	73.3	78	72.14	75.14	1128	75.14	up	down	incorrect
533001.BSE	Somi Conveyor Beltings Limited	20230518	48.5	48.75	47.95	48.04	2365	48.04	down	up	incorrect
533007.BSE	LGB Forge Limited	20230518	8.22	8.45	8.22	8.3	6703	8.3	up	up	correct
533014.BSE	Sicagen India Limited	20230518	46.2	46.2	43.1	43.77	57191	43.77	down	down	correct
533019.BSE	Simplex Papers Limited	20230518	28.44	28.44	28.44	28.44	15134	28.44
533022.BSE	20 Microns Limited	20230518	84.3	85.3	82.52	83.11	12691	83.11	down	up	incorrect
533023.BSE	WABCO India Limited	20230518	10060.05	10495	10060.05	10445.6	115	10445.6	up	up	correct
533033.BSE	Isgec Heavy Engineering Limited	20230518	492.3	498	481.65	483.2	7184	483.2	down	up	incorrect
533047.BSE	Indian Metals and Ferro Alloys Limited	20230518	277.05	286.9	277.05	283.95	1247	283.95	up	up	correct
533080.BSE	Mold-Tek Packaging Limited	20230518	951	960.7	944	952.15	22916	952.15	up	down	incorrect
533090.BSE	Excel Realty N Infra Limited	20230518	0.4	0.41	0.39	0.39	5631360	0.39	down	down	correct
533095.BSE	Bengal & Assam Company Limited	20230518	3950	4125	3911.05	4101.35	1892	4101.35	up	up	correct
533104.BSE	Globus Spirits Limited	20230518	976.1	1029.75	976.1	995.5	73429	995.5	up	up	correct
533106.BSE	Oil India Limited	20230518	267.05	274	266.45	267.7	248449	267.7	up	up	correct
533108.BSE	Bhilwara Technical Textiles Limited	20230518	15.74	15.8	15.3	15.38	12237	15.38	down	up	incorrect
533121.BSE	Expleo Solutions Limited	20230518	1426.95	1500.75	1423.85	1482.1	4784	1482.1	up	down	incorrect
533122.BSE	RattanIndia Power Limited	20230518	3.15	3.17	3.1	3.12	1263130	3.12	down	down	correct
533137.BSE	DEN Networks Limited	20230518	30.26	31.3	30.26	30.45	43778	30.45	up	up	correct
533138.BSE	Astec LifeSciences Limited	20230518	1507.35	1540	1476.85	1502.9	3793	1502.9	down	down	correct
533146.BSE	D-Link (India) Limited	20230518	253.8	253.8	242.3	244.3	25654	244.3	down	down	correct
533149.BSE	Essar Securities Limited	20230518	3.9	4.4	3.9	4.4	14888	4.4	up	up	correct
533151.BSE	D. B. Corp Limited	20230518	120	120.95	118.5	118.95	9920	118.95	down	down	correct
533152.BSE	MBL Infrastructures Limited	20230518	17.75	18.3	17.75	17.9	2442	17.9	up	up	correct
533155.BSE	Jubilant FoodWorks Limited	20230518	478	484.8	455.9	474.8	273226	474.8	down	down	correct
533156.BSE	Vascon Engineers Limited	20230518	37	38.71	35.75	35.99	1989178	35.99	down	down	correct
533160.BSE	D B Realty Limited	20230518	80.89	81.25	77.82	78.92	58142	78.92	down	down	correct
533161.BSE	Emmbi Industries Limited	20230518	93.85	96.4	93.37	94.48	14677	94.48	up	up	correct
533162.BSE	Hathway Cable and Datacom Limited	20230518	13.54	13.62	13.41	13.45	227769	13.45	down	down	correct
533164.BSE	Texmo Pipes and Products Limited	20230518	61.26	62.39	61.26	61.62	9359	61.62	up	up	correct
533166.BSE	Sundaram Multi Pap Limited	20230518	2.21	2.29	2.21	2.25	127067	2.25	up	up	correct
533167.BSE	Coromandel Engineering Company Limited	20230518	39.75	39.75	38	38.51	4656	38.51	down	up	incorrect
533168.BSE	Rossell India Limited	20230518	284.65	286.55	276.3	277.95	710	277.95	down	down	correct
533169.BSE	Man Infraconstruction Limited	20230518	94.49	95.15	92.25	92.65	89696	92.29	down	down	correct
533170.BSE	Tamboli Capital Limited	20230518	121.3	121.5	119.2	120.05	26102	120.05	down	down	correct
533177.BSE	IL&FS Transportation Networks Limited	20230518	3.33	3.33	3.33	3.33	15290	3.33
533181.BSE	IntraSoft Technologies Limited	20230518	134.7	136.9	132.85	134.85	515	134.85	up	up	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230518	24.91	25.37	24.8	25.01	5999	25.01	up	up	correct
533193.BSE	Kirloskar Electric Company Limited	20230518	118.01	119.2	111.82	113.25	45939	113.25	down	down	correct
533202.BSE	NEL Holdings South Limited	20230518	2.9	3.09	2.9	2.97	203742	2.97	up	up	correct
533206.BSE	SJVN Limited	20230518	36.98	37.34	36.16	36.33	378902	36.33	down	down	correct
533208.BSE	Emami Paper Mills Limited	20230518	128.35	129	125.25	125.7	2646	125.7	down	down	correct
533210.BSE	Kriti Nutrients Limited	20230518	46	47.6	45.65	46.84	5969	46.84	up	up	correct
533212.BSE	GKB Ophthalmics Limited	20230518	111.5	116.35	107.35	116.35	11313	116.35	up	up	correct
533217.BSE	Hindustan Media Ventures Limited	20230518	56.9	58.5	56.39	56.8	6750	56.8	down	down	correct
533218.BSE	Emami Realty Limited	20230518	70	70	68.95	69.1	1805	69.1	down	down	correct
533227.BSE	Asian Hotels (East) Limited	20230518	116	117.15	115	116.35	524	116.35	up	up	correct
533229.BSE	Bajaj Consumer Care Limited	20230518	176	183	175.95	178.25	64090	178.25	up	up	correct
533248.BSE	Gujarat Pipavav Port Limited	20230518	115.1	117.1	114.95	115.9	65592	115.9	up	up	correct
533259.BSE	Sastasundar Ventures Limited	20230518	271	271.55	263	264.8	422	264.8	down	down	correct
533260.BSE	Career Point Limited	20230518	226.6	229.25	222.55	223.65	4154	223.65	down	down	correct
533261.BSE	Eros International Media Limited	20230518	24.76	24.91	24.45	24.5	17834	24.5	down	down	correct
533262.BSE	Ramky Infrastructure Limited	20230518	381.4	392.8	380	385.15	25607	385.15	up	down	incorrect
533263.BSE	Orient Green Power Company Limited	20230518	8.63	8.75	8.55	8.6	438315	8.6	down	down	correct
ATUL.BSE	Atul Auto Ltd	20230518	6755.75	6755.75	6650.1	6680.3	1193	6680.3	down	down	correct
533267.BSE	Cantabil Retail India Limited	20230518	1040.4	1065	1021.1	1046.15	1383	1046.15	up	up	correct
533269.BSE	VA Tech Wabag Limited	20230518	428.6	439	423	426.15	78009	426.15	down	down	correct
533270.BSE	Bedmutha Industries Limited	20230518	55.2	58.95	55	55.25	1921	55.25	up	up	correct
533271.BSE	Ashoka Buildcon Limited	20230518	84.93	85.4	83.23	83.49	82294	83.49	down	down	correct
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230518	116.6	118.25	114.3	114.8	58593	114.8	down	down	correct
533275.BSE	Gyscoal Alloys Limited	20230518	2.9	3.16	2.85	3.11	820376	3.11	up	up	correct
533278.BSE	Coal India Limited	20230518	241.7	243	238.95	239.65	191322	239.65	down	down	correct
533282.BSE	Gravita India Limited	20230518	566.1	580.1	563.35	569	16732	569	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20230518	42.95	43.68	42.7	43.09	5038	43.09	up	up	correct
533285.BSE	RDB Realty & Infrastructure Limited	20230518	43	43	40.1	40.21	3934	40.21	down	down	correct
533286.BSE	MOIL Limited	20230518	157.55	158.7	156.45	156.65	8056	156.65	down	down	correct
533287.BSE	Zee Learn Limited	20230518	3.4	3.48	3.4	3.41	95826	3.41	up	down	incorrect
533289.BSE	Kesar Terminals & Infrastructure Limited	20230518	51.35	51.35	46.62	46.62	76487	46.62	down	down	correct
533292.BSE	A2Z Infra Engineering Limited	20230518	6.8	6.95	6.69	6.84	36535	6.84	up	up	correct
533293.BSE	Kirloskar Oil Engines Limited	20230518	433.6	442.45	428	431.2	32341	431.2	down	down	correct
533295.BSE	Punjab & Sind Bank	20230518	32.75	33.08	32.28	32.42	104813	32.42	down	up	incorrect
533296.BSE	Future Market Networks Limited	20230518	4.75	5.04	4.75	4.9	55713	4.9	up	up	correct
533298.BSE	Surana Solar Limited	20230518	20.1	20.3	20	20.05	2002	20.05	down	down	correct
533302.BSE	Kalyani Investment Company Limited	20230518	1834.45	2050	1786	1792	175	1792	down	down	correct
533303.BSE	BF Investment Limited	20230518	378.6	380.75	372	373.35	1638	373.35	down	down	correct
533306.BSE	Summit Securities Limited	20230518	658.5	674.6	657.2	667.65	481	667.65	up	up	correct
533315.BSE	Innovassynth Investments Limited	20230518	27.65	28	25.6	25.63	54712	25.63	down	up	incorrect
533317.BSE	Omkar Speciality Chemicals Limited	20230518	7	7	6.97	7	20098	7
533320.BSE	Jubilant Industries Limited	20230518	426.25	492.7	422.85	471.4	15382	471.4	up	up	correct
533329.BSE	Indian Terrain Fashions Limited	20230518	58.35	59.39	58.11	58.33	18121	58.33	down	up	incorrect
533333.BSE	Fineotex Chemical Limited	20230518	263.75	266.95	260.5	263.15	19543	263.15	down	down	correct
533339.BSE	Zen Technologies Limited	20230518	336	352.55	333.25	337.7	322857	337.7	up	up	correct
533344.BSE	PTC India Financial Services Limited	20230518	15.75	16.7	15.75	16.13	245392	16.13	up	down	incorrect
533398.BSE	Muthoot Finance Limited	20230518	1058.15	1062.6	1048.2	1049.95	10781	1049.95	down	down	correct
533400.BSE	Future Consumer Limited	20230518	1.21	1.21	1.14	1.14	1681282	1.14	down	down	correct
533407.BSE	CIL Nova Petrochemicals Limited	20230518	21.5	21.5	19.76	19.76	1445	19.76	down	down	correct
533427.BSE	VMS Industries Limited	20230518	13.87	14.5	13.31	13.71	3072	13.71	down	down	correct
533451.BSE	Karma Energy Limited	20230518	32.21	34	32.21	34	5	34	up	up	correct
533470.BSE	Rushil Décor Limited	20230518	288.45	289.9	276.8	279.5	11761	279.5	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20230518	468	468	450	461.05	715	461.05	down	down	correct
533482.BSE	Kridhan Infra Limited	20230518	2.4	2.43	2.3	2.4	16878	2.4
533506.BSE	Inventure Growth & Securities Limited	20230518	1.9	1.92	1.88	1.89	482472	1.89	down	up	incorrect
533543.BSE	Brooks Laboratories Limited	20230518	63.25	63.79	62.6	63.08	3204	63.08	down	up	incorrect
533552.BSE	Rupa & Company Limited	20230518	247	255.6	247	253.15	7207	253.15	up	up	correct
533553.BSE	TD Power Systems Limited	20230518	195	199.65	193.1	194.1	62865	194.1	down	down	correct
533581.BSE	PG Electroplast Limited	20230518	1459.3	1471	1441.1	1443.1	4338	1443.1	down	down	correct
533602.BSE	Lesha Industries Limited	20230518	3.95	3.97	3.86	3.9	182892	3.9	down	down	correct
533608.BSE	RDB Rasayans Limited	20230518	91.74	91.74	88.65	89.85	8977	89.85	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20230518	5.56	5.56	5.16	5.27	1927	5.27	down	down	correct
533632.BSE	Onelife Capital Advisors Limited	20230518	13.2	13.2	12.48	12.59	219	12.59	down	down	correct
533638.BSE	Flexituff Ventures International Limited	20230518	28.05	29.19	27.85	28.25	892	28.25	up	up	correct
533644.BSE	Ujaas Energy Limited	20230518	1.95	1.99	1.92	1.96	5740	1.96	up	up	correct
533655.BSE	Triveni Turbine Limited	20230518	399	400.35	388	390.4	1562182	390.4	down	down	correct
533676.BSE	Indo Thai Securities Ltd	20230518	270	278	270	270.05	299	270.05	up	up	correct
533758.BSE	APL Apollo Tubes Limited	20230518	1151.25	1162.65	1102.6	1114.1	39764	1114.1	down	down	correct
533761.BSE	GPT Infraprojects Limited	20230518	51.7	60.9	51.6	59.72	89213	59.72	up	up	correct
533896.BSE	Fervent Synergies Limited	20230518	18.69	18.69	17.75	17.75	216	17.75	down	down	correct
533982.BSE	Tera Software Limited	20230518	38.05	38.05	37.05	37.38	2310	37.38	down	down	correct
534060.BSE	PMC Fincorp Limited	20230518	1.97	1.97	1.93	1.93	379842	1.93	down	down	correct
534063.BSE	Futuristic Solutions Limited	20230518	36.67	36.67	36.67	36.67	220	36.67
534064.BSE	Alliance Integrated Metaliks Limited	20230518	27.89	27.89	27	27.03	2442	27.03	down	down	correct
534076.BSE	RHI Magnesita India Limited	20230518	672	680.4	660.5	661.9	14092	661.9	down	down	correct
534091.BSE	Multi Commodity Exchange of India Limited	20230518	1346	1384.15	1346	1356.15	19448	1356.15	up	up	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230518	191.95	193	188.1	189.3	48522	189.3	down	down	correct
534190.BSE	Olympic Cards Limited	20230518	3.14	3.14	3.14	3.14	0	3.14
534309.BSE	NBCC (India) Limited	20230518	41.42	42.09	40.69	40.96	637313	40.96	down	down	correct
534312.BSE	MT Educare Limited	20230518	4.65	4.65	4.43	4.46	292	4.46	down	down	correct
534328.BSE	Hexa Tradex Limited	20230518	146.55	147	144	147	911	147	up	down	incorrect
534338.BSE	Max Heights Infrastructure Limited	20230518	88.45	88.45	84.01	86.29	8807	86.29	down	down	correct
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230518	70.8	70.8	69	69.24	2877	69.24	down	down	correct
534392.BSE	Vardhman Special Steels Limited	20230518	403.3	416.35	403.3	410.5	10604	410.5	up	up	correct
534425.BSE	Speciality Restaurants Limited	20230518	233.25	251	233.25	245	25352	245	up	down	incorrect
534532.BSE	Lypsa Gems & Jewellery Limited	20230518	4.42	4.56	4.23	4.44	2917	4.44	up	up	correct
534535.BSE	Bio Green Papers Limited	20230518	1.81	1.81	1.81	1.81	0	1.81
534597.BSE	RattanIndia Enterprises Limited	20230518	38.53	39.23	38.45	38.61	117187	38.61	up	up	correct
534598.BSE	S. E. Power Limited	20230518	13.6	13.6	13.43	13.43	127	13.43	down	down	correct
534600.BSE	JTL Infra Limited	20230518	311.9	314.25	307.85	311.25	7656	311.25	down	down	correct
534612.BSE	Advance Metering Technology Limited	20230518	18.35	18.96	18.35	18.87	5408	18.87	up	up	correct
534615.BSE	North Eastern Carrying Corporation Limited	20230518	20.25	23.28	20.25	21.48	73618	21.48	up	up	correct
534618.BSE	Sangam Renewables Limited	20230518	999	999.9	980.55	984.65	8627	984.65	down	down	correct
534623.BSE	Jupiter Infomedia Limited	20230518	18.42	21.46	18.42	21.06	275960	21.06	up	up	correct
534674.BSE	Ducon Infratechnolgies Limited	20230518	6.99	7.52	6.99	7.51	114476	7.51	up	up	correct
534680.BSE	SRG Housing Finance Limited	20230518	195	195	187.1	190	642	190	down	up	incorrect
534707.BSE	Aditri Gems & Jewels Industries Limited	20230518	0.96	0.96	0.96	0.96	0	0.96
534731.BSE	Bronze Infra-Tech Limited	20230518	1.01	1.01	1.01	1.01	0	1.01
534732.BSE	Intellivate Capital Advisors Limited	20230518	27.1	27.15	25	26.6	33670	26.6	down	down	correct
534733.BSE	Supremex Shine Steels Limited	20230518	10.89	10.89	10.89	10.89	85020	10.89
534742.BSE	Zuari Agro Chemicals Limited	20230518	134.45	137.35	132.05	132.2	1834	132.2	down	down	correct
534748.BSE	Steel Exchange India Limited	20230518	16.55	16.92	16.18	16.45	246215	16.45	down	down	correct
534755.BSE	Trio Mercantile & Trading Limited	20230518	0.69	0.69	0.66	0.66	18564	0.66	down	down	correct
534758.BSE	Cigniti Technologies Limited	20230518	834.05	844.15	810.95	813.9	18236	813.9	down	down	correct
534796.BSE	CDG Petchem Limited	20230518	13.91	13.91	13.77	13.77	250	13.77	down	down	correct
534809.BSE	PC Jeweller Limited	20230518	24.8	24.8	24.49	24.53	111439	24.53	down	down	correct
534816.BSE	Indus Towers Limited	20230518	150.8	152.5	147.1	147.8	336624	147.8	down	down	correct
534976.BSE	V-Mart Retail Limited	20230518	2064.15	2074.75	2048.75	2054.25	1227	2054.25	down	down	correct
535204.BSE	Mukta Agriculture Limited	20230518	2.81	2.99	2.72	2.99	10215	2.99	up	up	correct
535205.BSE	Mystic Electronics Limited	20230518	3.88	3.88	3.52	3.52	40436	3.52	down	down	correct
535279.BSE	Bothra Metals and Alloys Limited	20230518	3.68	3.68	3.68	3.68	0	3.68
535322.BSE	Repco Home Finance Limited	20230518	208.15	215	203.85	206.1	17929	206.1	down	down	correct
535601.BSE	Sreeleathers Limited	20230518	190	191.75	186.2	187.55	3403	187.55	down	down	correct
535602.BSE	Sharda Motor Industries Limited	20230518	780.05	815.95	780.05	802.05	3166	802.05	up	up	correct
535620.BSE	Binny Mills Limited	20230518	139.54	139.54	139.54	139.54	1402	139.54
535621.BSE	S V Global Mill Limited	20230518	63.5	69	60.25	67.44	11217	67.44	up	up	correct
535648.BSE	Just Dial Limited	20230518	686	702	686	698.05	14106	698.05	up	up	correct
535657.BSE	ObjectOne Information Systems Limited	20230518	17.75	17.75	16.24	16.4	6530	16.4	down	down	correct
535667.BSE	India Finsec Limited	20230518	27.45	27.45	27.45	27.45	1292	27.45
535693.BSE	Brahmaputra Infrastructure Limited	20230518	29.61	32.5	29.61	31.65	9853	31.65	up	up	correct
535754.BSE	Orient Cement Limited	20230518	123.85	125.55	122.8	123.15	15773	123.15	down	down	correct
535789.BSE	Indiabulls Housing Finance Limited	20230518	113.2	115.25	111.05	111.45	683818	111.45	down	down	correct
536507.BSE	Future Lifestyle Fashions Limited	20230518	4.85	5.06	4.82	4.95	29182	4.95	up	down	incorrect
536565.BSE	Trimurthi Limited	20230518	10.7	10.7	10.7	10.7	0	10.7
536672.BSE	VCU Data Management Limited	20230518	6.38	6.54	6.01	6.38	38279	6.38
536738.BSE	Stellar Capital Services Limited	20230518	4.3	4.3	4.3	4.3	0	4.3
536751.BSE	Five X Tradecom Limited	20230518	0.53	0.53	0.53	0.53	0	0.53
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230518	542.05	544.6	525.25	528.7	1482	528.7	down	down	correct
536868.BSE	Integra Telecommunication & Software Limited	20230518	11.35	12.5	11.35	12.25	41043	12.25	up	down	incorrect
536965.BSE	B. P. Capital Limited	20230518	6.99	6.99	6.99	6.99	0	6.99
537069.BSE	Arnold Holdings Ltd	20230518	24.3	24.3	23	23	418	23	down	down	correct
537092.BSE	Modex International Securities Limited	20230518	3.33	3.33	3.33	3.33	0	3.33
537291.BSE	Nath Bio-Genes (India) Limited	20230518	164	166	162	163.5	1764	163.5	down	down	correct
537536.BSE	Denis Chem Lab Limited	20230518	78.96	79.78	76.17	76.8	1691	76.8	down	down	correct
537582.BSE	Unishire Urban Infra Limited	20230518	1.38	1.38	1.38	1.38	10000	1.38
537669.BSE	Laxmipati Engineering Works Limited	20230518	36	36	36	36	0	36
537750.BSE	Kiran Vyapar Limited	20230518	144	144.9	132	137.7	11952	137.7	down	up	incorrect
537785.BSE	Race Eco Chain Limited	20230518	239.3	241.95	236.4	238.8	267	238.8	down	down	correct
537820.BSE	Viji Finance Limited	20230518	2.28	2.28	1.95	2.01	14368	2.01	down	down	correct
538081.BSE	Haria Apparels Limited	20230518	4.75	4.75	4.4	4.4	6121	4.4	down	down	correct
538092.BSE	Joonktollee Tea & Industries Limited	20230518	75.45	75.47	73.51	73.76	274	73.76	down	down	correct
538119.BSE	R & B Denims Limited	20230518	30.11	30.11	27.5	30.11	26267	30.11
538713.BSE	Atishay Limited	20230518	31	31	28.55	29.66	8213	29.66	down	up	incorrect
538180.BSE	Gold Line International Finvest Limited	20230518	0.66	0.66	0.66	0.66	0	0.66
538212.BSE	Sharp Investments Limited	20230518	1.21	1.21	1.18	1.19	158269	1.19	down	down	correct
538268.BSE	Wonderla Holidays Limited	20230518	483.95	483.95	466	472.35	11040	472.35	down	up	incorrect
538402.BSE	SPS Finquest Limited	20230518	93	93	90.25	90.25	216	90.25	down	down	correct
538432.BSE	Divinus Fabrics Limited	20230518	6.2	6.2	6.2	6.2	0	6.2
538433.BSE	Classic Global Finance and Capital Limited	20230518	0.54	0.54	0.54	0.54	0	0.54
538446.BSE	Moneyboxx Finance Limited	20230518	155.05	161.3	155.05	158	2452	158	up	up	correct
538452.BSE	Quasar India Limited	20230518	29.78	29.78	29.78	29.78	1267	29.78
538464.BSE	Thirani Projects Ltd.	20230518	2.56	2.56	2.51	2.51	102	2.51	down	down	correct
538476.BSE	Capital Trade Links Limited	20230518	24.05	27	24.05	26.9	129372	26.9	up	up	correct
538537.BSE	Omansh Enterprises Limited	20230518	0.54	0.54	0.54	0.54	0	0.54
538539.BSE	J. Taparia Projects Limited	20230518	10.65	10.65	10.65	10.65	0	10.65
538540.BSE	Ramchandra Leasing and Finance Limited	20230518	0.88	0.89	0.87	0.87	24877	0.87	down	down	correct
538564.BSE	James Warren Tea Limited	20230518	247.6	247.6	238.55	239.7	22	239.7	down	down	correct
538567.BSE	Gulf Oil Lubricants India Limited	20230518	423	427.45	421.1	421.95	872	421.95	down	down	correct
538597.BSE	TTI Enterprise Limited	20230518	12.95	12.95	12.36	12.43	4034	12.43	down	down	correct
538598.BSE	Vishal Fabrics Limited	20230518	18.7	18.7	18	18.43	17953	18.43	down	up	incorrect
538607.BSE	Toyam Industries Limited	20230518	12.2	12.59	11.95	12.32	1138925	12.32	up	down	incorrect
538611.BSE	Real Touch Finance Limited	20230518	41	41	37.85	40.99	306	40.99	down	down	correct
538635.BSE	Snowman Logistics Limited	20230518	35.91	36.3	35.71	35.77	16711	35.77	down	up	incorrect
538647.BSE	Purshottam Investofin Limited	20230518	21.37	21.37	21.37	21.37	1	21.37
538653.BSE	Ejecta Marketing Limited	20230518	0.8	0.8	0.8	0.8	0	0.8
538666.BSE	Sharda Cropchem Limited	20230518	497.5	512	494.05	502	15542	502	up	up	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20230518	41.4	41.4	38.01	39.74	390	39.74	down	down	correct
538708.BSE	Econo Trade (India) Limited	20230518	8.99	8.99	7.8	8.55	5073	8.55	down	down	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20230518	59.18	59.18	53.76	59	1890	59	down	up	incorrect
538715.BSE	Dhabriya Polywood Limited	20230518	148.5	156.75	145	151.6	3658	151.6	up	up	correct
538716.BSE	Aryaman Capital Markets Limited	20230518	46	46	46	46	2500	46
538730.BSE	PDS Multinational Fashions Limited	20230518	331.6	332.65	326.15	327.95	1699	327.95	down	up	incorrect
538732.BSE	Vibrant Global Capital Limited	20230518	55.75	55.75	51.24	53.01	647	53.01	down	down	correct
538734.BSE	Ceinsys Tech Limited	20230518	149	149.5	141	141.65	1143	141.65	down	down	correct
538770.BSE	Crane Infrastructure Limited	20230518	12.55	12.98	12.4	12.82	1048	12.82	up	down	incorrect
538772.BSE	Niyogin Fintech Limited	20230518	45.9	45.9	41.8	43.39	97909	43.39	down	down	correct
538778.BSE	Akashdeep Metal Industries Limited	20230518	15.53	15.53	14.01	14.56	36415	14.56	down	down	correct
538787.BSE	Goenka Business & Finance Limited	20230518	7.05	7.2	6.81	7.06	13216	7.06	up	up	correct
538795.BSE	Shree Ajit Pulp and Paper Limited	20230518	274.85	282.8	274.85	275.8	1526	275.8	up	down	incorrect
538812.BSE	Aanchal Ispat Limited	20230518	14.7	15.2	14.05	14.18	14048	14.18	down	down	correct
538817.BSE	Captain Pipes Limited	20230518	30.93	30.93	30.93	30.93	65000	30.93
538833.BSE	Anubhav Infrastructure Limited	20230518	10.5	10.5	9.88	9.88	3280	9.88	down	up	incorrect
538835.BSE	Intellect Design Arena Limited	20230518	543.2	557.45	543.2	550.35	54901	550.35	up	up	correct
538836.BSE	Monte Carlo Fashions Limited	20230518	700.7	715	696	701.05	1914	701.05	up	up	correct
538837.BSE	Jeevan Scientific Technology Limited	20230518	57.45	57.45	51.5	52.03	29676	52.03	down	down	correct
538890.BSE	M.K. Exim (India) Limited	20230518	80.24	80.78	74.9	76.19	27927	76.19	down	down	correct
538891.BSE	Magellanic Cloud Limited	20230518	204.3	204.5	200.7	202.7	60699	202.7	down	down	correct
538902.BSE	Dhunseri Tea & Industries Limited	20230518	206.55	211.25	201.25	207.25	805	207.25	up	up	correct
538922.BSE	Cosyn Limited	20230518	27	27	25.3	25.91	2713	25.91	down	down	correct
538943.BSE	Sonal Mercantile Limited	20230518	78	82.68	77.7	82.68	5835	82.68	up	up	correct
538952.BSE	Abhinav Leasing and Finance Limited	20230518	1.9	1.9	1.9	1.9	0	1.9
538961.BSE	Genus Paper & Boards Limited	20230518	13.8	14.15	13.8	14.02	3705	14.02	up	up	correct
538962.BSE	Minda Corporation Limited	20230518	268.35	276.55	268.35	271.65	46760	271.65	up	up	correct
538964.BSE	Mercury Laboratories Limited	20230518	617	647.05	595	647.05	1122	647.05	up	up	correct
538979.BSE	Greenlam Industries Limited	20230518	310	319.45	310	314.95	3117	314.95	up	up	correct
538987.BSE	Talbros Engineering Limited	20230518	577.8	577.8	551.15	568.95	6244	568.95	down	down	correct
539006.BSE	PTC Industries Limited	20230518	2323	2359.95	2323	2345	2805	2345	up	up	correct
539009.BSE	GBL Industries Limited	20230518	2.84	2.84	2.84	2.84	0	2.84
539015.BSE	Ortel Communications Limited	20230518	0.91	0.99	0.91	0.99	224	0.99	up	up	correct
539016.BSE	Neil Industries Limited	20230518	7	7.01	7	7	1081	7
539017.BSE	Star Housing Finance Limited	20230518	44.7	46.85	44.7	45.9	136760	45.9	up	up	correct
539032.BSE	Fraser and Company Limited	20230518	6.1	6.1	5.6	5.64	18487	5.64	down	down	correct
539041.BSE	SVP Housing Limited	20230518	78.29	78.29	71.4	77.49	1375000	77.49	down	up	incorrect
539042.BSE	AGI Infra Limited	20230518	535.5	548.85	525.15	537.1	476	537.1	up	up	correct
539043.BSE	BKM Industries Limited	20230518	0.81	0.81	0.81	0.81	0	0.81
539045.BSE	Manaksia Aluminium Company Limited	20230518	21.1	21.28	20.6	20.81	6787	20.81	down	down	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20230518	15.85	15.85	15.41	15.54	12882	15.54	down	up	incorrect
539113.BSE	Paul Merchants Limited	20230518	1340	1340	1291.05	1299.45	490	1299.45	down	down	correct
539117.BSE	Sujala Trading & Holdings Limited	20230518	16.25	16.26	16.25	16.26	14	16.26	up	up	correct
539118.BSE	VRL Logistics Limited	20230518	664.85	664.85	650.6	652.45	1364	652.45	down	down	correct
539126.BSE	MEP Infrastructure Developers Limited	20230518	13.1	13.18	12.83	12.86	16150	12.86	down	down	correct
539132.BSE	Vegetable Products Limited	20230518	37.11	39	37.11	37.53	2721	37.53	up	down	incorrect
539141.BSE	UFO Moviez India Limited	20230518	71.17	71.69	70.55	70.7	5871	70.7	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20230518	704.05	706.8	689.15	694.1	481	694.1	down	up	incorrect
539150.BSE	PNC Infratech Limited	20230518	320.4	322.7	315.65	317.1	36106	317.1	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20230518	385.9	385.9	381.3	381.95	17503	381.95	down	down	correct
539151.BSE	Arfin India Limited	20230518	22.4	22.4	21.7	22.02	33703	22.02	down	down	correct
539174.BSE	Helpage Finlease Limited	20230518	10.29	10.29	10.29	10.29	223	10.29
539176.BSE	Hawa Engineers Limited	20230518	83.9	83.9	81	82	3041	82	down	down	correct
539195.BSE	POCL Enterprises Limited	20230518	136.75	136.75	131	131.2	3829	131.2	down	down	correct
539196.BSE	Amba Enterprises Limited	20230518	72.88	72.88	70.26	71.61	15500	71.61	down	down	correct
539197.BSE	Devhari Exports (India) Limited	20230518	0.51	0.51	0.51	0.51	0	0.51
539216.BSE	Garment Mantra Lifestyle Limited	20230518	4.49	4.49	4.31	4.35	13420	4.35	down	down	correct
539217.BSE	Srestha Finvest Limited	20230518	1.12	1.12	1	1.1	142386	1.1	down	down	correct
539219.BSE	Mauria Udyog Limited	20230518	4.57	4.57	4.26	4.36	18408	4.36	down	down	correct
539221.BSE	Sportking India Limited	20230518	699.85	705.05	692.85	692.9	504	692.9	down	down	correct
539222.BSE	VMV Holidays Limited	20230518	131	132.95	125.7	130.85	35650	130.85	down	down	correct
539223.BSE	Ambition Mica Limited	20230518	5.75	5.75	5.75	5.75	0	5.75
539227.BSE	Loyal Equipments Limited	20230518	96.34	96.34	96.34	96.34	24361	96.34
539228.BSE	Gala Global Products Limited	20230518	8.36	8.79	8.3	8.52	131051	8.52	up	up	correct
539229.BSE	Majestic Research Services and Solutions Limited	20230518	4.38	4.38	4.38	4.38	0	4.38
539251.BSE	Balkrishna Paper Mills Limited	20230518	28.07	28.07	26.82	26.82	6187	26.82	down	down	correct
539252.BSE	Shyam Century Ferrous Limited	20230518	18.42	18.74	18.42	18.53	19170	18.53	up	down	incorrect
539267.BSE	Dr Habeebullah Life Sciences Limited	20230518	20.4	21.95	20.4	20.51	4446	20.51	up	up	correct
539275.BSE	Mangalam Seeds Limited	20230518	183.7	187.4	183.6	184.3	7880	184.3	up	up	correct
539276.BSE	Kaya Limited	20230518	337.95	345	335.4	336.55	3352	336.55	down	down	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20230518	3.6	3.75	3.6	3.62	205140	3.62	up	up	correct
539289.BSE	Majesco Limited	20230518	114	114.45	112.05	113.9	4921	113.9	down	down	correct
539290.BSE	Oswal Greentech Limited	20230518	22.97	23.19	22.52	22.69	13086	22.69	down	down	correct
539300.BSE	A.K. Spintex Limited	20230518	82.1	83.9	82.1	82.99	889	82.99	up	up	correct
539301.BSE	Arvind SmartSpaces Limited	20230518	329.7	331.05	324.65	326.4	3342	326.4	down	down	correct
539302.BSE	Power Mech Projects Limited	20230518	3035.05	3190	3035.05	3162.9	6444	3162.9	up	up	correct
539309.BSE	Rama Steel Tubes Limited	20230518	35.78	36.5	35.1	35.45	208437	35.45	down	down	correct
539331.BSE	Veto Switchgears and Cables Limited	20230518	107	111.5	107	108.78	15116	108.78	up	up	correct
539332.BSE	Navkar Corporation Limited	20230518	55.01	57.29	55.01	56.73	15059	56.73	up	up	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230518	3.75	3.75	3.7	3.71	15032	3.71	down	down	correct
539353.BSE	Sal Automotive Limited	20230518	279.9	279.9	265	265.15	428	265.15	down	down	correct
539354.BSE	Polyspin Exports Limited	20230518	60	60	55.92	57.12	7168	57.12	down	down	correct
539363.BSE	Sri Krishna Constructions (India) Limited	20230518	5.2	5.2	5.2	5.2	0	5.2
539391.BSE	Acme Resources Limited	20230518	17.3	17.3	17.3	17.3	0	17.3
539399.BSE	Bella Casa Fashion & Retail Limited	20230518	128.55	128.55	121	122.9	2005	122.9	down	down	correct
539400.BSE	Mallcom (India) Limited	20230518	944.35	956	921.45	923.4	509	923.4	down	down	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20230518	55.03	60.32	55.03	60.32	50905	60.32	up	up	correct
539428.BSE	Tejnaksh Healthcare Limited	20230518	75	75.77	71.05	71.46	3976	71.46	down	down	correct
539447.BSE	Beardsell Limited	20230518	23.89	24.4	22.95	23.14	18280	23.14	down	down	correct
539448.BSE	InterGlobe Aviation Limited	20230518	2308	2332.85	2255.1	2264.95	28694	2264.95	down	down	correct
539450.BSE	S H Kelkar and Company Limited	20230518	107.95	108	104.65	106.55	9927	106.55	down	down	correct
539455.BSE	Aryavan Enterprise Limited	20230518	25.18	25.18	25.18	25.18	0	25.18
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230518	1.05	1.07	1.04	1.05	773036	1.05
539479.BSE	GTV Engineering Limited	20230518	299	308	291	303.65	5346	303.65	up	up	correct
539518.BSE	Uday Jewellery Industries Limited	20230518	107	109	104	107.9	4943	107.9	up	down	incorrect
539525.BSE	Navketan Merchants Limited	20230518	1.04	1.04	1.04	1.04	0	1.04
539527.BSE	Creative Castings Limited	20230518	629.7	629.7	571.3	580.7	1745	580.7	down	down	correct
539542.BSE	Lux Industries Limited	20230518	1485.5	1488.15	1450	1452.65	806	1452.65	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20230518	762.95	779	754.95	767	15759	767	up	up	correct
539562.BSE	Kayel Securities Ltd	20230518	38.1	39.45	38.1	38.78	33101	38.78	up	up	correct
539593.BSE	Shivansh Finserve Limited	20230518	3.66	3.84	3.66	3.84	1462	3.84	up	down	incorrect
539594.BSE	Mishtann Foods Limited	20230518	7.23	7.34	7.19	7.3	2839402	7.3	up	up	correct
539636.BSE	Precision Camshafts Limited	20230518	171.25	179.9	171.05	176.85	113115	176.85	up	down	incorrect
539658.BSE	TeamLease Services Limited	20230518	2301.95	2301.95	2223.15	2268.7	3059	2268.7	down	down	correct
539659.BSE	Vidli Restaurants Limited	20230518	38.1	40.3	37.5	40.3	7450	40.3	up	up	correct
539660.BSE	Best Agrolife Limited	20230518	1105	1108.15	1065	1071.15	6201	1071.15	down	down	correct
539661.BSE	Ace Men Engg Works Limited	20230518	69.9	69.9	69.5	69.78	1494	69.78	down	up	incorrect
539678.BSE	Quick Heal Technologies Limited	20230518	140.85	143	139.15	139.25	1041	139.25	down	up	incorrect
539679.BSE	Kapil Raj Finance Limited	20230518	17	17	17	17	0	17
539686.BSE	K.P. Energy Limited	20230518	219	224	215.2	218.1	174152	218.1	down	down	correct
539730.BSE	Fredun Pharmaceuticals Limited	20230518	920.05	943.5	895.5	902.75	4169	902.75	down	down	correct
539742.BSE	Simbhaoli Sugars Limited	20230518	23.89	23.89	23.3	23.36	608	23.36	down	down	correct
539770.BSE	Darjeeling Ropeway Company Limited	20230518	4.72	4.72	4.72	4.72	0	4.72
539785.BSE	Pudumjee Paper Products Limited	20230518	44.94	44.96	43.8	44.39	5916	44.39	down	down	correct
539787.BSE	HealthCare Global Enterprises Limited	20230518	309.85	318.7	307.05	310.3	19848	310.3	up	up	correct
539798.BSE	Umiya Tubes Limited	20230518	6.9	6.9	6.9	6.9	0	6.9
539799.BSE	Bharat Wire Ropes Limited	20230518	158.55	161	156	158.9	15309	158.9	up	up	correct
539800.BSE	Chd Chemicals Limited	20230518	5.45	5.5	5.45	5.5	200	5.5	up	down	incorrect
539807.BSE	Infibeam Avenues Limited	20230518	14.49	14.49	14.01	14.1	377168	14.1	down	down	correct
539814.BSE	Le Lavoir Limited	20230518	71	72	69.4	69.85	3452	69.85	down	down	correct
539835.BSE	Superior Finlease Limited	20230518	1.6	1.6	1.4	1.45	34272	1.45	down	down	correct
539837.BSE	Raghav Productivity Enhancers Limited	20230518	940	943.4	925.15	932.95	5793	932.95	down	up	incorrect
539841.BSE	Lancer Container Lines Limited	20230518	139.85	164	136.95	142.95	400980	142.95	up	up	correct
539871.BSE	Thyrocare Technologies Limited	20230518	465.55	471.7	457.05	461.6	2743	461.6	down	down	correct
539874.BSE	Ujjivan Financial Services Limited	20230518	342.75	344.2	331.2	334.3	115643	334.3	down	down	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20230518	1807.6	1811.25	1790	1791.4	243	1791.4	down	down	correct
539884.BSE	Darshan Orna Limited	20230518	2.96	3.07	2.96	3.04	18662	3.04	up	up	correct
539894.BSE	Madhav Infra Projects Ltd	20230518	4.07	4.07	3.8	3.92	280252	3.92	down	up	incorrect
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230518	11.15	11.25	10.9	10.98	63050	10.98	down	down	correct
539956.BSE	TAAL Enterprises Limited	20230518	2105.05	2118	2085	2106.6	2676	2106.6	up	up	correct
539963.BSE	Zeal Aqua Limited	20230518	7.39	7.39	7.12	7.26	74605	7.26	down	down	correct
539978.BSE	Quess Corp Limited	20230518	389.9	393.9	373.5	391	60982	391	up	up	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20230518	2071.9	2071.9	2071.9	2071.9	24	2071.9
539986.BSE	Commercial Syn Bags Limited	20230518	80.25	80.25	76.2	77.62	16739	77.62	down	down	correct
540047.BSE	Dilip Buildcon Limited	20230518	172.6	174	170.85	171.3	28623	171.3	down	down	correct
540048.BSE	S.P. Apparels Limited	20230518	383.8	387.15	366.55	369.35	1434	369.35	down	up	incorrect
540073.BSE	BLS International Services Limited	20230518	182.05	184	175.75	176.95	633722	176.95	down	down	correct
540078.BSE	Mitsu Chem Plast Limited	20230518	214.85	218	201.25	205.4	16606	205.4	down	down	correct
540083.BSE	TV Vision Limited	20230518	2.1	2.25	2.1	2.25	155	2.25	up	up	correct
540108.BSE	Tiaan Consumer Limited	20230518	2.55	2.55	2.55	2.55	10436	2.55
540124.BSE	G N A Axles Limited	20230518	757.35	763.45	747.75	750.3	1965	750.3	down	down	correct
540143.BSE	Sagarsoft (India) Limited	20230518	154	157.95	148.3	153.1	2919	153.1	down	down	correct
540145.BSE	Valiant Organics Limited	20230518	471.05	484.35	470.85	472.7	2404	472.7	up	up	correct
540146.BSE	Aditya Consumer Marketing Limited	20230518	60	60	60	60	4000	60
540147.BSE	Shashijit Infraprojects Limited	20230518	32	32	32	32	526	32
540173.BSE	PNB Housing Finance Limited	20230518	474.35	484.45	467.6	480.35	51496	480.35	up	up	correct
540203.BSE	Sheela Foam Limited	20230518	1054.4	1061.85	1040	1055	959	1055	up	up	correct
540210.BSE	The Mandhana Retail Ventures Limited	20230518	14.05	14.74	13.99	14.18	6229	14.18	up	up	correct
540212.BSE	TCI Express Limited	20230518	1493.85	1501.9	1479.7	1492.65	890	1492.65	down	down	correct
540222.BSE	Laurus Labs Limited	20230518	313.05	317	309.35	310.3	78068	310.3	down	down	correct
540268.BSE	Dhanvarsha Finvest Limited	20230518	50	50.69	48	50	205984	50
540311.BSE	Jitf Infralogistics Ltd	20230518	145	145	139	140.5	2992	140.5	down	up	incorrect
540360.BSE	Leading Leasing Finance And Investment Company Limited	20230518	5	5.25	5	5.25	64992	5.25	up	up	correct
540366.BSE	Music Broadcast Limited	20230518	11.13	11.39	11.08	11.24	14351	11.24	up	up	correct
540376.BSE	Avenue Supermarts Limited	20230518	3419.95	3450	3353.05	3368.65	11860	3368.65	down	down	correct
540401.BSE	Maximus International Limited	20230518	15.75	16	15.05	15.74	103161	15.74	down	down	correct
540403.BSE	CL Educate Limited	20230518	60.75	61.2	59.15	59.28	5135	59.28	down	up	incorrect
540497.BSE	S Chand and Company Limited	20230518	223.45	224.4	216.9	217.5	25062	217.5	down	down	correct
540530.BSE	Housing and Urban Development Corporation Limited	20230518	58.24	59.71	57.54	58.06	1004243	58.06	down	down	correct
540544.BSE	PSP Projects Limited	20230518	708	719.05	673	702.65	60213	702.65	down	up	incorrect
540545.BSE	Bhakti Gems and Jewellery Limited	20230518	13.7	13.7	13.4	13.64	33495	13.64	down	down	correct
540575.BSE	Star Cement Limited	20230518	128	131.65	126.35	128.05	113498	128.05	up	up	correct
540590.BSE	Riddhi Corporate Services Limited	20230518	265	272.9	260.05	271.95	1782	271.95	up	up	correct
540595.BSE	Tejas Networks Limited	20230518	661.6	668.65	647	650.3	24967	650.3	down	down	correct
540596.BSE	Eris Lifesciences Limited	20230518	634.1	634.2	627.1	631.1	1762	631.1	down	down	correct
540615.BSE	7NR Retail Limited	20230518	0.69	0.69	0.67	0.69	434641	0.69
540642.BSE	Salasar Techno Engineering Limited	20230518	42.7	43.24	42.01	42.27	39854	42.27	down	up	incorrect
540648.BSE	Palash Securities Limited	20230518	103.75	104.65	103.55	104.15	350	104.15	up	up	correct
540649.BSE	Avadh Sugar & Energy Limited	20230518	502	502.85	491.7	493.5	5283	493.5	down	down	correct
540650.BSE	Magadh Sugar & Energy Limited	20230518	365.5	373.95	365.5	366.2	604	366.2	up	down	incorrect
540651.BSE	Jigar Cables Limited	20230518	43.75	43.75	43.75	43.75	0	43.75
540673.BSE	SIS Limited	20230518	391.95	394.3	385	388.55	11664	388.55	down	up	incorrect
540678.BSE	Cochin Shipyard Limited	20230518	555.35	557.95	543.45	546.9	13841	546.9	down	down	correct
540679.BSE	Sms Lifesciences India Ltd.	20230518	564.35	571.65	558.25	561.05	163	561.05	down	down	correct
540680.BSE	KIOCL Limited	20230518	189.35	190.2	188	188.05	575	188.05	down	down	correct
540686.BSE	Smruthi Organics Limited	20230518	159	159	154	154.95	2793	154.95	down	down	correct
540692.BSE	Apex Frozen Foods Limited	20230518	198.95	199.45	197.4	197.9	1061	197.9	down	down	correct
540702.BSE	Lasa Supergenerics Limited	20230518	24.3	25.45	24.3	24.82	54488	24.82	up	up	correct
540704.BSE	Matrimony.com Limited	20230518	551.65	560.6	540.05	544.8	752	544.8	down	down	correct
540709.BSE	Reliance Home Finance Limited	20230518	2.96	3	2.9	2.96	239864	2.96
540710.BSE	Capacit'e Infraprojects Limited	20230518	169.8	175.95	167.5	170.4	88209	170.4	up	down	incorrect
540715.BSE	Sagar Diamonds Limited	20230518	39.64	39.64	36.1	36.1	42000	36.1	down	down	correct
540716.BSE	ICICI Lombard General Insurance Company Limited	20230518	1114.95	1119.8	1092.45	1095	6617	1095	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20230518	1177.95	1177.95	1150.1	1152.95	7189	1152.95	down	up	incorrect
540724.BSE	Prataap Snacks Limited	20230518	796	814.75	790.95	793	108	793	down	down	correct
540726.BSE	Trident Texofab Limited	20230518	66	66	63.75	64.39	5473	64.39	down	down	correct
540730.BSE	Mehai Technology Limited	20230518	24.2	24.31	22.1	24.22	126398	24.22	up	down	incorrect
540735.BSE	IRIS Business Services Limited	20230518	79.5	83.3	79.26	83.15	1438	83.15	up	up	correct
540737.BSE	Shree Ganesh Remedies Limited	20230518	292.1	304	288.1	290.45	3870	290.45	down	down	correct
540743.BSE	Godrej Agrovet Limited	20230518	424.3	429.7	423.7	423.7	5200	423.7	down	down	correct
540749.BSE	MAS Financial Services Limited	20230518	744.95	744.95	727.7	734	1217	734	down	down	correct
540750.BSE	Indian Energy Exchange Limited	20230518	159.3	163	158.35	158.85	235743	158.85	down	up	incorrect
540755.BSE	General Insurance Corporation of India	20230518	174	179.5	173.1	176.15	43095	176.15	up	up	correct
540756.BSE	Kaarya Facilities and Services Limited	20230518	9.35	9.35	9.35	9.35	0	9.35
540757.BSE	Sheetal Cool Products Limited	20230518	508	508	493.1	497.6	7674	497.6	down	up	incorrect
540768.BSE	Mahindra Logistics Limited	20230518	363	363.8	353.15	355.3	7573	355.3	down	down	correct
540769.BSE	The New India Assurance Company Limited	20230518	120.8	123.55	119.35	119.95	40661	119.95	down	down	correct
540775.BSE	Khadim India Ltd	20230518	226.95	229.25	221.9	222.35	3425	222.35	down	down	correct
540776.BSE	5paisa Capital Ltd.	20230518	313.25	314.7	311.65	312	4216	312	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20230518	564.8	568.5	559.4	561.55	25859	561.55	down	down	correct
540782.BSE	Sanghvi Brands Ltd	20230518	25.2	25.2	25.2	25.2	1000	25.2
540789.BSE	Diligent Media Corporation Limited	20230518	2.74	2.74	2.74	2.74	3041	2.74
540796.BSE	Ratnabhumi Developers Ltd	20230518	131	134.6	131	134.6	1517	134.6	up	down	incorrect
540797.BSE	Shalby Ltd.	20230518	148.85	152.25	136	137.75	69161	137.75	down	down	correct
540809.BSE	Mrc Exim Ltd.	20230518	35.5	36.61	33.37	34.68	12851	34.68	down	up	incorrect
540824.BSE	Astron Paper & Board Mill Ltd.	20230518	25.55	26.59	25.55	26.15	1354	26.15	up	up	correct
540879.BSE	Apollo Micro Systems Ltd.	20230518	34.5	34.55	32.05	32.35	122455	32.35	down	up	incorrect
540901.BSE	Praxis Home Retail Ltd.	20230518	18.97	19.5	18.4	18.49	8724	18.49	down	down	correct
540902.BSE	Amber Enterprises India Ltd.	20230518	2163.9	2209	2090	2110.75	49563	2110.75	down	down	correct
540937.BSE	Medico Remedies Ltd	20230518	87.99	87.99	84	84.04	8230	84.04	down	down	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230518	16.88	17.3	16.88	17.03	23893	17.03	up	up	correct
540975.BSE	Aster DM Healthcare Ltd	20230518	262.7	266	256	259.2	60068	259.2	down	up	incorrect
540980.BSE	The Yamuna Syndicate Limited	20230518	10499.95	10499.95	10256	10256	10	10256	down	down	correct
541019.BSE	H.G. Infra Engineering Limited	20230518	922.55	926.7	901.7	907.95	5912	907.95	down	down	correct
541083.BSE	Inflame Appliances Limited	20230518	476	480	454	463.5	12250	463.5	down	down	correct
541096.BSE	Bharat Parenterals Limited	20230518	331	339.25	328.25	333.1	1821	333.1	up	up	correct
541143.BSE	Bharat Dynamics Limited	20230518	1077.05	1087.35	1061.15	1072.8	30571	1072.8	down	down	correct
541144.BSE	Active Clothing Co Limited	20230518	39	40.03	39	40	2100	40	up	up	correct
541153.BSE	Bandhan Bank Limited	20230518	243.75	248.15	243.3	244	265030	244	up	up	correct
541163.BSE	Sandhar Technologies Limited	20230518	233.35	238.9	228.3	234.15	1611	234.15	up	down	incorrect
541195.BSE	Mishra Dhatu Nigam Limited	20230518	238	241.65	234	235.5	59558	235.5	down	down	correct
541206.BSE	Orissa Bengal Carrier Limited	20230518	53.6	54.5	53.6	53.83	1810	53.83	up	up	correct
541233.BSE	Lemon Tree Hotels Limited	20230518	95	96.98	94.13	94.67	897028	94.67	down	down	correct
541269.BSE	Chemfab Alkalis Limited	20230518	289.75	291.75	283	284.05	2001	284.05	down	down	correct
541301.BSE	Orient Electric Limited	20230518	221.05	222.65	220.05	221.25	11221	221.25	up	up	correct
541304.BSE	Indo Us Bio-Tech Limited	20230518	210.15	210.15	206	207.95	5000	207.95	down	down	correct
541336.BSE	IndoStar Capital Finance Limited	20230518	139.95	140.95	135	135.45	14263	135.45	down	down	correct
541352.BSE	Megastar Foods Limited	20230518	289.95	300.05	276.75	279.1	11856	279.1	down	up	incorrect
541400.BSE	ZIM Laboratories Limited	20230518	104.6	104.6	100.22	100.49	2148	100.49	down	down	correct
541450.BSE	Adani Green Energy Limited	20230518	881.3	886.9	852.7	861.5	120050	861.5	down	down	correct
541540.BSE	Solara Active Pharma Sciences Limited	20230518	373.15	374.7	363.95	368.6	99199	368.6	down	up	incorrect
541545.BSE	Talwalkars Healthclubs Limited	20230518	0.95	0.95	0.95	0.95	0	0.95
541546.BSE	Gayatri Highways Limited	20230518	0.63	0.64	0.63	0.63	50050	0.63
541556.BSE	RITES Limited	20230518	396.8	400	386.2	390.25	21141	390.25	down	down	correct
541557.BSE	Fine Organic Industries Limited	20230518	4529.95	4529.95	4430.05	4446.2	3478	4446.2	down	down	correct
541634.BSE	Raw Edge Industrial Solutions Limited	20230518	40.28	41.88	40	40.22	1885	40.22	down	down	correct
541700.BSE	TCNS Clothing Co. Limited	20230518	403.5	411.95	403.15	404.9	9314	404.9	up	up	correct
541770.BSE	CreditAccess Grameen Limited	20230518	1172.05	1193.45	1153.6	1182.15	26030	1182.15	up	up	correct
541929.BSE	Synergy Green Industries Limited	20230518	139.5	147.1	138.4	142.55	1132	142.55	up	up	correct
BNL.BSE	Beekay Niryat Limited	20230518	60.99	62.97	59.5	61.31	42444	61.31	up	down	incorrect
541956.BSE	Ircon International Limited	20230518	81.45	82	79.01	80.01	980922	80.01	down	down	correct
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230518	525.1	528.55	520	521.48	377	521.48	down	down	correct
541974.BSE	Manorama Industries Limited	20230518	1379.95	1400.35	1346.15	1378.05	529	1378.05	down	down	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230518	513.1	518.65	510.1	513.9	5903	513.9	up	up	correct
542012.BSE	A-1 Acid Limited	20230518	346	359.6	345	346.15	35490	346.15	up	up	correct
542013.BSE	Dolfin Rubbers Limited	20230518	124.55	126.1	124	125.05	815	125.05	up	up	correct
542019.BSE	Shubham Polyspin Limited	20230518	22.03	22.98	22.03	22.56	8909	22.56	up	up	correct
542141.BSE	Techno Electric & Engineering Company Limited	20230518	388.55	395.2	384.7	387.85	10462	387.85	down	down	correct
542231.BSE	Nila Spaces Limited	20230518	2.74	2.8	2.72	2.75	50492	2.75	up	up	correct
542233.BSE	Trejhara Solutions Limited	20230518	72	75.01	70.85	72.73	50340	72.73	up	up	correct
542333.BSE	RPSG Ventures Limited	20230518	473.2	485.05	465.7	468.05	3583	468.05	down	down	correct
542351.BSE	Gloster Limited	20230518	725	725	712.05	716.35	906	716.35	down	down	correct
542367.BSE	Xelpmoc Design and Tech Limited	20230518	103.55	106.2	103	104.75	1133	104.75	up	down	incorrect
542383.BSE	Ritco Logistics Limited	20230518	179.5	187.95	178	179.8	2877	179.8	up	down	incorrect
542399.BSE	Chalet Hotels Limited	20230518	425.9	437.65	425.65	430.3	21351	430.3	up	up	correct
542460.BSE	The Anup Engineering Limited	20230518	1302.05	1495	1302.05	1468.35	52753	1468.35	up	up	correct
542484.BSE	Arvind Fashions Limited	20230518	276	288.65	276	281.65	8528	281.65	up	up	correct
542597.BSE	MSTC Limited	20230518	309.3	317.25	308.45	310.05	33412	310.05	up	up	correct
542602.BSE	Embassy Office Parks REIT	20230518	304	307.49	304	304.73	8171	304.73	up	up	correct
542627.BSE	Chandni Machines Limited	20230518	15.15	16.5	15.15	16	2400	16	up	up	correct
542649.BSE	Rail Vikas Nigam Limited	20230518	123.45	124.1	119.25	120.75	1533210	120.75	down	down	correct
542650.BSE	Metropolis Healthcare Limited	20230518	1290.05	1295.05	1235.8	1241.6	18030	1241.6	down	down	correct
542651.BSE	KPIT Technologies Limited	20230518	938	955	931.4	941.1	133364	941.1	up	up	correct
542655.BSE	Vikas Multicorp Limited	20230518	3.06	3.1	3.02	3.05	3615867	3.05	down	up	incorrect
542665.BSE	Neogen Chemicals Limited	20230518	1472	1549.05	1472	1532.9	4271	1532.9	up	up	correct
542667.BSE	White Organic Retail Limited	20230518	16.2	16.98	15.96	15.96	83212	15.96	down	down	correct
542669.BSE	BMW Industries Ltd.	20230518	30.01	31.19	29.5	30.49	25393	30.49	up	down	incorrect
542670.BSE	Artemis Electricals Limited	20230518	17.11	17.15	15.96	15.96	21854	15.96	down	down	correct
542684.BSE	Prakash Pipes Limited	20230518	172.8	174.55	169.75	170.5	16665	170.5	down	down	correct
542685.BSE	Digicontent Limited	20230518	15.8	15.8	15.25	15.25	394	15.25	down	up	incorrect
542721.BSE	Anand Rayons Ltd.	20230518	40.98	40.99	39	40.33	1970	40.33	down	down	correct
542725.BSE	SBC Exports Ltd.	20230518	23.29	23.29	21.5	21.75	1014305	21.75	down	down	correct
542729.BSE	DCM Nouvelle Ltd.	20230518	150.95	150.95	147.4	148.3	2596	148.3	down	down	correct
542752.BSE	Affle India Ltd.	20230518	905.05	924.45	905.05	911.75	9922	911.75	up	down	incorrect
542759.BSE	Spandana Sphoorty Financial Ltd.	20230518	646.45	648.1	634	636.8	1580	636.8	down	down	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20230518	294.35	297.2	288.7	289.6	24148	289.6	down	down	correct
542772.BSE	IIFL Wealth Management Ltd.	20230518	407.45	408	399.4	401.6	5311	401.6	down	down	correct
542773.BSE	IIFL Securities Ltd.	20230518	58.7	58.7	57.25	57.55	33763	57.55	down	down	correct
542774.BSE	APM Finvest Ltd.	20230518	128.45	128.45	120	122.8	13519	122.8	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20230518	3280.05	3322.75	3280.05	3314.75	1342	3314.75	up	up	correct
542850.BSE	Goblin India Ltd.	20230518	70	70	65.5	66.01	30000	66.01	down	down	correct
542851.BSE	Gensol Engineering Ltd.	20230518	1023.4	1024.8	995.15	1015.05	7524	1015.05	down	down	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230518	15.31	16.15	15.31	15.77	703111	15.77	up	up	correct
542862.BSE	Shahlon Silk Industries Ltd.	20230518	13.64	13.64	12.21	12.79	4786	12.79	down	down	correct
542865.BSE	Anuroop Packaging Ltd.	20230518	30	31	28.6	31	161	31	up	up	correct
542867.BSE	CSB Bank Ltd.	20230518	290.5	294.4	288.5	289.85	24786	289.85	down	down	correct
543282.BSE	Niks Technology Limited	20230518	205.5	205.5	205.5	205.5	0	205.5
570001.BSE	Tata Motors Limited	20230518	264.2	270.9	264.2	267.85	150851	267.85	up	up	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20230518	875	877.6	865.05	866.4	590	866.4	down	down	correct
590006.BSE	Amrutanjan Health Care Limited	20230518	598	605.6	598	602.2	345	602.2	up	up	correct
590018.BSE	Hisar Metal Industries Limited	20230518	142.8	144.1	139.6	140.25	602	140.25	down	down	correct
590021.BSE	Bharat Rasayan Limited	20230518	9500.05	10016.95	9500.05	9947.1	71	9947.1	up	up	correct
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230518	320	321	312.45	315.75	16433	315.75	down	down	correct
590025.BSE	Ginni Filaments Limited	20230518	23.25	23.7	22.76	23.4	4020	23.4	up	down	incorrect
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230518	68.8	72.49	68.8	70.47	112758	70.47	up	up	correct
590031.BSE	De Nora India Limited	20230518	1440.15	1544.15	1430	1495.7	10591	1495.7	up	up	correct
590051.BSE	Saksoft Limited	20230518	215.05	216.8	208.2	209.4	100009	209.4	down	down	correct
590062.BSE	The Andhra Sugars Limited	20230518	117.7	118.95	116.35	116.95	15000	116.95	down	down	correct
590071.BSE	Sundaram Finance Limited	20230518	2430	2464.3	2404.85	2436.15	955	2436.15	up	down	incorrect
590072.BSE	Sundaram Brake Linings Limited	20230518	344.95	350.25	338	339	180	339	down	down	correct
590073.BSE	Wheels India Limited	20230518	538.1	557.9	536	550.75	6267	550.75	up	up	correct
590075.BSE	Lambodhara Textiles Limited	20230518	214.9	215.1	209.85	212.2	5778	212.2	down	down	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230518	51.31	51.36	51.28	51.33	1643	51.33	up	up	correct
590134.BSE	Madras Fertilizers Limited	20230518	73.5	73.5	68.78	69.21	179049	69.21	down	down	correct
5PAISA.BSE	5paisa Capital Limited	20230518	313.25	314.7	311.65	312	4216	312	down	down	correct
AARTIIND.BSE	Aarti Industries Limited	20230518	505.95	505.95	495	495.7	32541	495.7	down	down	correct
AAVAS.BSE	Aavas Financiers Limited	20230518	1415	1417.65	1391.2	1395.4	3043	1395.4	down	down	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20230518	30.89	30.89	29.5	29.9	255	29.9	down	down	correct
ABBOTINDIA.BSE	Abbott India Limited	20230518	21326.45	21326.45	20925.45	20963.75	358	20963.75	down	down	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20230518	84	86	83	85.68	2906	85.68	up	up	correct
ADANIENT.BSE	Adani Enterprises Limited	20230518	1917.9	1919.9	1881	1888.05	249195	1888.05	down	down	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230518	688	689	661.15	663.9	191963	663.9	down	down	correct
ADANIPOWER.BSE	Adani Power Limited	20230518	235.2	236.5	224	225.1	361985	225.1	down	down	correct
ADANITRANS.BSE	Adani Transmission Limited	20230518	785.65	794.4	750.4	751.35	74227	751.35	down	up	incorrect
ADCON.BSE	Adcon Capital Services Limited	20230518	1.68	1.75	1.61	1.65	176763	1.65	down	down	correct
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230518	84.11	88.8	83.01	87.17	25845	87.17	up	up	correct
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230518	279.25	285.4	277.2	278.3	3080	274.3	down	down	correct
ADVIKCA.BSE	Advik Capital Limited	20230518	2.09	2.12	2.06	2.06	598762	2.06	down	down	correct
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230518	312.6	330.6	311.15	325.15	19558	325.15	up	up	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230518	9.08	9.17	8.97	9.01	24836	9.01	down	down	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230518	2484.5	2490.85	2400	2417.75	789	2417.75	down	down	correct
ALANSCOTT.BSE	Alan Scott Industriess Limited	20230518	46.5	46.5	45	45.63	3258	45.63	down	down	correct
ALICON.BSE	Alicon Castalloy Limited	20230518	788.3	788.7	750.95	756.2	1306	753.7	down	down	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20230518	67	68.5	66.16	67.35	874	67.35	up	up	correct
ALOKTEXT.BSE	Alok Industries Limited	20230518	13.08	13.65	13.08	13.4	1914390	13.4	up	up	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230518	654	654	636.1	645.75	20879	645.75	down	down	correct
AMDIND.BSE	AMD Industries Limited	20230518	55.1	57.9	55.1	56.5	2362	56.5	up	up	correct
AMINTAN.BSE	Amin Tannery Limited	20230518	2.01	2.04	1.96	1.99	54741	1.99	down	down	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20230518	23.5	23.79	23.17	23.36	12743	23.36	down	down	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20230518	22.06	23.4	22	23	1664	23	up	up	correct
ANSINDUS.BSE	ANS Industries Limited	20230518	8.8	8.8	8.17	8.72	57	8.72	down	down	correct
APARINDS.BSE	Apar Industries Limited	20230518	2793.05	2810	2705.1	2715.15	4437	2715.15	down	down	correct
ARCHITORG.BSE	Archit Organosys Limited	20230518	66.59	68	65.3	66.38	36558	66.38	down	down	correct
ARENTERP.BSE	Rajdarshan Industries Limited	20230518	30.5	36.8	30.5	31.46	392	31.46	up	up	correct
ARFIN.BSE	Arfin India Limited	20230518	21.5	21.5	21.5	21.5	33703	21.5
ARMANFIN.BSE	Arman Financial Services Limited	20230518	1475.45	1551.55	1475.2	1548.05	688	1548.05	up	up	correct
ARVIND.BSE	Arvind Limited	20230518	113.1	119.65	110.25	116.4	567164	116.4	up	up	correct
ASHNI.BSE	Ashnisha Industries Limited	20230518	16.25	16.25	15.27	15.91	6890	15.91	down	up	incorrect
ASHOKRE.BSE	Ashoka Refineries Limited	20230518	5.39	5.39	5.39	5.39	0	5.39
ASHRAM.BSE	Ashram Online.com Limited	20230518	4.25	4.25	4.25	4.25	3	4.25
ASIANPAINT.BSE	Asian Paints Limited	20230518	3099.9	3124.35	3093	3108.7	32535	3108.7	up	up	correct
ASIANTILES.BSE	Asian Granito India Limited	20230518	52.64	53.64	51.56	52.04	97009	52.04	down	down	correct
ASMTEC.BSE	ASM Technologies Limited	20230518	390.55	412	390.55	401.1	2310	401.1	up	up	correct
ASTRAL.BSE	Astral Poly Technik Limited	20230518	1729.7	1729.7	1669.25	1685.8	30885	1685.8	down	down	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230518	66.35	66.35	64.01	64.01	164	64.01	down	down	correct
AXISBANK.BSE	Axis Bank Limited	20230518	922.75	929.25	912.4	914.65	151525	914.65	down	down	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230518	4507.05	4572.65	4507.05	4517.05	8448	4517.05	up	up	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20230518	1165.05	1216.3	1165.05	1186.95	3302	1186.95	up	down	incorrect
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230518	1418.05	1430	1412.4	1415	35012	1415	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230518	13.57	13.67	13.33	13.4	830543	13.4	down	down	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230518	6425.05	6504.75	6282.8	6340.9	883	6340.9	down	down	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20230518	6741.6	6829.8	6741.6	6788.8	51307	6788.8	up	down	incorrect
BALAJITELE.BSE	Balaji Telefilms Limited	20230518	41.5	41.78	40.95	41.37	4969	41.37	down	up	incorrect
BALKRISIND.BSE	Balkrishna Industries Limited	20230518	2205	2220	2187.5	2190.95	2113	2190.95	down	down	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20230518	272	292.4	268.8	287.55	163878	287.55	up	up	correct
BAPACK.BSE	B & A Packaging India Limited	20230518	193.05	193.05	193.05	193.05	21	193.05
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230518	44.49	45.24	44	44.17	6360	44.17	down	up	incorrect
BCLENTERPR.BSE	BCL Enterprises Limited	20230518	1.3	1.33	1.28	1.29	370855	1.29	down	up	incorrect
BEEKAY.BSE	Beekay Steel Industries Limited	20230518	418	429.4	416	422	720	422	up	up	correct
BEMHY.BSE	Bemco Hydraulics Limited	20230518	610	638.75	610	638.75	3787	638.75	up	up	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20230518	48.11	48.11	45.99	45.99	28	45.99	down	down	correct
BFLAFL.BSE	BFL Asset Finvest Limited	20230518	15.65	16.4	15.65	15.69	3032	15.69	up	up	correct
BHARTIARTL.BSE	Bharti Airtel Limited	20230518	797.1	803.2	794.95	799.7	248581	799.7	up	up	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230518	67.27	68	65	68	225	68	up	up	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20230518	176.15	179.25	169	172.05	49516	172.05	down	up	incorrect
BIOCON.BSE	Biocon Limited	20230518	246	248.35	244.3	245	75414	245	down	down	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230518	43.65	43.9	43.37	43.37	376	43.37	down	down	correct
BLACKROSE.BSE	Black Rose Industries Limited	20230518	140	140	137.15	137.75	9780	137.75	down	down	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230518	67.1	69.4	67.1	67.87	13442	67.87	up	down	incorrect
BORORENEW.BSE	Borosil Renewables Ltd	20230518	507.45	517.2	506.35	508.45	10670	508.45	up	up	correct
BOSCHLTD.BSE	Bosch Limited	20230518	19190	19310.45	18999	19012.85	371	19012.85	down	down	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20230518	364.8	365.25	359.9	360.5	35738	360.5	down	down	correct
BRNL.BSE	Bharat Road Network Limited	20230518	30.19	30.2	29.2	29.45	3344	29.45	down	down	correct
BURGERKING.BSE	Burger King India Limited	20230518	104.6	128.45	103.65	122.4	1121377	122.4	up	up	correct
CANBK.BSE	Canara Bank	20230518	304.05	305.4	294.05	295.1	186151	295.1	down	down	correct
CASTROLIND.BSE	Castrol India Limited	20230518	113.65	114.7	112.6	113	56457	113	down	down	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230518	6.9	7.35	6.9	7.12	6504	7.12	up	up	correct
CEATLTD.BSE	CEAT Limited	20230518	1856.95	1911.1	1847.5	1880.6	41174	1880.6	up	up	correct
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230518	6.91	7.01	6.64	6.67	156436	6.67	down	down	correct
CESC.BSE	CESC Limited	20230518	70	73.61	69.82	71.86	1251232	71.86	up	up	correct
CGCL.BSE	Capri Global Capital Limited	20230518	677.45	695.3	675.25	676.6	101009	676.6	down	up	incorrect
CGVAK.BSE	CG-VAK Software and Exports Limited	20230518	350	370	350	362.05	5258	362.05	up	up	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230518	188.5	195.8	188.5	191.7	42659	191.7	up	up	correct
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230518	140.35	143	139	142.35	3613	142.35	up	up	correct
CHITRTX.BSE	Chitradurga Spintex Limited	20230518	28.19	28.19	28.19	28.19	0	28.19
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230518	2.94	2.94	2.75	2.94	1334	2.94
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230518	1010	1048.1	1010	1042.15	72999	1042.15	up	up	correct
CIL.BSE	Citizen Infoline Limited	20230518	16.24	16.24	16.24	16.24	511	16.24
CINEVISTA.BSE	Cinevista Limited	20230518	11.91	12.25	11.85	11.85	557	11.85	down	down	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20230518	21.28	23.5	21.28	23.5	253	23.5	up	up	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230518	1663.25	1683.6	1632.55	1635.75	13242	1614.75	down	down	correct
COMFINTE.BSE	Comfort Intech Limited	20230518	3.5	3.58	3.5	3.52	165449	3.52	up	up	correct
COMPUSOFT.BSE	Compucom Software Limited	20230518	18	18	17.48	17.58	6755	17.58	down	down	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20230518	59.49	61.5	59.42	61.02	34596	61.02	up	up	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230518	33.5	33.79	32.7	33.21	10073	33.21	down	down	correct
CROWNTOURS.BSE	Crown Tours Limited	20230518	20.4	20.4	20.4	20.4	9993	20.4
CSL.BSE	Continental Securities Limited	20230518	9.4	9.4	8.55	8.91	139132	8.91	down	down	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20230518	66	69.29	63.11	63.5	363	63.5	down	up	incorrect
CUB.BSE	City Union Bank Ltd	20230518	141.55	142.65	138.8	139.05	90730	139.05	down	up	incorrect
CYIENT.BSE	Cyient Limited	20230518	1277	1299	1259.3	1288.7	17205	1288.7	up	up	correct
DABUR.BSE	Dabur India Limited	20230518	525	526.3	522	522.85	16409	522.85	down	down	correct
DAMOINDUS.BSE	Damodar Industries Limited	20230518	42.3	42.9	41.35	41.59	3148	41.59	down	down	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20230518	457	475.35	457	470.1	34370	470.1	up	up	correct
DCBBANK.BSE	DCB Bank Limited	20230518	116.4	116.75	114	114.25	48709	114.25	down	down	correct
DELTA.BSE	Delta Industrial Resources Limited	20230518	24.25	25	24	24.65	2795	24.65	up	up	correct
DHRUV.BSE	Dhruv Consultancy Services Limited	20230518	50.95	50.95	50.95	50.95	200	50.95
DHUNINV.BSE	Dhunseri Investments Limited	20230518	713.7	718	673.3	684.8	410	684.8	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20230518	48.15	48.15	47.11	47.5	9811	47.5	down	up	incorrect
DOLLAR.BSE	Dollar Industries Limited	20230518	359.95	359.95	359.95	359.95	3286	359.95
DONEAR.BSE	Donear Industries Limited	20230518	100.7	100.7	98	98.5	9814	98.5	down	down	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230518	4531.35	4531.35	4404	4421	6495	4421	down	down	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230518	240.1	244.9	235.35	244.9	47	244.9	up	up	correct
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230518	374.8	375	366.9	367.8	853	367.8	down	down	correct
DUKEOFS.BSE	Duke Offshore Limited	20230518	8.2	8.54	8.2	8.4	4216	8.4	up	down	incorrect
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230518	89.39	89.39	89.39	89.39	35480	89.39
DYNAMIND.BSE	Dynamic Industries Limited	20230518	63	63	61.27	61.84	1479	61.84	down	down	correct
DYNPRO.BSE	Dynemic Products Limited	20230518	313	313	313	313	2085	313
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230518	4.45	4.45	4.05	4.34	19286	4.34	down	up	incorrect
EIHOTEL.BSE	EIH Limited	20230518	194.95	218.25	194.95	207.8	729296	207.8	up	up	correct
EKC.BSE	Everest Kanto Cylinder Limited	20230518	98.5	101.1	98.04	98.79	74841	98.79	up	up	correct
EMAMILTD.BSE	Emami Limited	20230518	388.4	388.4	388.4	388.4	4962	388.4
EMKAY.BSE	Emkay Global Financial Services Limited	20230518	72.4	72.4	71	71.41	1250	71.41	down	down	correct
ENDURANCE.BSE	Endurance Technologies Limited	20230518	1456.55	1500	1374	1389.7	11898	1389.7	down	up	incorrect
ENERGYDEV.BSE	Energy Development Company Limited	20230518	17.25	17.89	17.25	17.36	9411	17.36	up	up	correct
ENGINERSIN.BSE	Engineers India Limited	20230518	100.09	100.09	96.6	96.92	841715	96.92	down	down	correct
ENTRINT.BSE	Enterprise International Limited	20230518	17.8	17.8	16.01	16.01	1132	16.01	down	down	correct
ESCORTS.BSE	Escorts Limited	20230518	2116.35	2136.4	2080.35	2085.3	7135	2085.3	down	up	incorrect
ESSARSHPNG.BSE	Essar Shipping Limited	20230518	8.92	8.92	8.64	8.64	17082	8.64	down	up	incorrect
ESTER.BSE	Ester Industries Limited	20230518	132	134	131.75	132.55	25039	132.55	up	up	correct
EVEREADY.BSE	Eveready Industries India Limited	20230518	313	317.7	310.1	311.55	5365	311.55	down	down	correct
EVERESTO.BSE	Everest Organics Limited	20230518	106.4	106.4	101.4	101.85	2577	101.85	down	down	correct
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230518	38.01	42	38	40.5	18000	40.5	up	up	correct
GAIL.BSE	GAIL (India) Limited	20230518	110.65	110.85	104.75	106.25	1491512	106.25	down	down	correct
GALADAFIN.BSE	Galada Finance Limited	20230518	10.12	10.12	10.12	10.12	499	10.12
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230518	523.85	532.35	516.75	524.2	295	524.2	up	up	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20230518	1038.05	1077.95	1037.5	1070.1	15603	1070.1	up	up	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230518	358	358	351.85	353.85	763	353.85	down	down	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20230518	3.53	3.54	3.53	3.53	16000	3.53
GCMSECU.BSE	GCM Securities Limited	20230518	2.41	2.55	2.39	2.4	25740	2.4	down	down	correct
GENPHARMA.BSE	Generic Pharmasec Ltd	20230518	3.21	3.25	3.01	3.14	368313	3.14	down	down	correct
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230518	88.6	88.67	87.45	87.79	3881	87.79	down	down	correct
GEPIL.BSE	GE Power India Limited	20230518	131	142.05	131	138.3	17956	138.3	up	up	correct
GHCL.BSE	GHCL Limited	20230518	514.15	522.5	513.65	515.45	8383	515.45	up	up	correct
GITARENEW.BSE	Gita Renewable Energy Limited	20230518	78	82	77	77.6	5474	77.6	down	down	correct
GKB.BSE	GKB Ophthalmics Limited	20230518	111.5	116.35	107.35	116.35	11313	116.35	up	up	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230518	57.5	60.8	57	59.67	11773	59.67	up	up	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20230518	41.5	43	39.76	40.16	8772	40.16	down	down	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230518	168	171.9	164.25	165.3	544690	165.3	down	up	incorrect
GODAVARI.BSE	Godavari Drugs Limited	20230518	81.25	82.49	77.21	80.3	8252	80.3	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20230518	470	471.15	457.65	460.5	5808	460.5	down	down	correct
GOGIACAP.BSE	Gogia Capital Services Limited	20230518	79	79	79	79	16	79
GOKAKTEX.BSE	Gokak Textiles Limited	20230518	24.58	24.58	24.58	24.58	93	24.58
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230518	100.3	101.75	94.9	96.15	27244	96.15	down	up	incorrect
GOLDIAM.BSE	Goldiam International Limited	20230518	147.95	148.9	141	141.35	16473	141.35	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230518	108.8	109	106	106.85	1277	106.85	down	down	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20230518	115.1	117.1	114.95	115.9	65592	115.9	up	up	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230518	119.85	119.95	115.65	116.2	50178	116.2	down	down	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20230518	151.75	156.25	151.75	153.85	121801	153.85	up	up	correct
GSPL.BSE	Gujarat State Petronet Limited	20230518	287.95	288.5	276.4	277.8	24470	277.8	down	down	correct
GSS.BSE	GSS Infotech Limited	20230518	208.9	208.9	197	199.05	4684	199.05	down	down	correct
GTL.BSE	GTL Limited	20230518	5.46	5.46	5.24	5.29	39459	5.29	down	down	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20230518	0.81	0.82	0.8	0.8	8118150	0.8	down	up	incorrect
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20230518	12.9	12.9	12.9	12.9	0	12.9
HAL.BSE	Hindustan Aeronautics Limited	20230518	3144	3150.05	3066.6	3094.1	30160	3094.1	down	down	correct
HALDER.BSE	Halder Venture Limited	20230518	268	277.95	264.5	267.95	129	267.95	down	up	incorrect
HARIAEXPO.BSE	Haria Exports Limited	20230518	4.85	4.85	4.52	4.52	454	4.52	down	down	correct
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230518	1.82	1.98	1.82	1.97	59090	1.97	up	up	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230518	6484.5498	6484.7998	6343	6364.2998	2944	6364.2998	down	down	correct
HBANKETF.BSE	HDFC Mutual Fund	20230518	442	443.51	440.5	441.19	652	441.19	down	up	incorrect
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230518	3.64	3.64	3.39	3.43	279	3.43	down	down	correct
HBLPOWER.BSE	HBL Power Systems Limited	20230518	104.35	107.1	104	104.45	293249	104.45	up	up	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20230518	14	14.35	13.6	13.66	112325	13.66	down	up	incorrect
HCLTECH.BSE	HCL Technologies Limited	20230518	1076.55	1084.65	1072.9	1079.85	90181	1079.85	up	up	correct
HDFC.BSE	Housing Development Finance Corporation Limited	20230518	2728	2732	2708.55	2716.35	20162	2716.35	down	down	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230518	1820	1833	1807.05	1810.3	5046	1810.3	down	up	incorrect
HDFCBANK.BSE	HDFC Bank Limited	20230518	1650	1653.65	1640.2	1645.35	147399	1645.35	down	down	correct
HEIDELBERG.BSE	HeidelbergCement India Limited	20230518	172.1	172.9	169.3	171.6	6931	171.6	down	down	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230518	2733	2758.2	2725.4	2734.1	163018	2734.1	up	down	incorrect
HIL.BSE	HIL Limited	20230518	2610	2735	2604.1	2702.3	5686	2702.3	up	up	correct
HINDALCO.BSE	Hindalco Industries Limited	20230518	411.25	413.35	405.85	406.25	286700	406.25	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20230518	13.78	14.02	13.74	13.77	48371	13.77	down	down	correct
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230518	165	169.9	164.9	168	49044	168	up	down	incorrect
HINDUNILVR.BSE	Hindustan Unilever Limited	20230518	2661.75	2668.3	2622	2626.55	29104	2626.55	down	down	correct
HIRECT.BSE	Hind Rectifiers Limited	20230518	215.85	215.85	213.1	213.85	720	213.85	down	down	correct
HMVL.BSE	Hindustan Media Ventures Limited	20230518	56.9	58.5	56.39	56.8	6750	56.8	down	down	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20230518	26.99	28	26.5	26.66	72008	26.66	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20230518	39852.05	41250	39500.1	40157.25	2397	40157.25	up	up	correct
HPL.BSE	HPL Electric & Power Limited	20230518	95.07	95.37	93.02	93.46	4338	93.46	down	down	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20230518	119.6	121.35	117.1	117.5	125441	117.5	down	down	correct
ICICIBANK.BSE	ICICI Bank Limited	20230518	949.9	952	942.05	946.05	361060	946.05	down	down	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230518	425.05	434.25	422.85	423.7	33782	423.7	down	down	correct
ICSL.BSE	Integrated Capital Services Ltd	20230518	3.29	3.29	3.03	3.05	7782	3.05	down	down	correct
IDEA.BSE	Vodafone Idea Limited	20230518	7.05	7.09	6.96	7.02	18860250	7.02	down	down	correct
IFCI.BSE	IFCI Limited	20230518	11.5	11.84	11.36	11.41	779872	11.41	down	down	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20230518	263.55	279	263.55	273.45	8106	273.45	up	up	correct
IFINSEC.BSE	India Finsec Limited	20230518	27.45	27.45	27.45	27.45	1292	27.45
IIFL.BSE	IIFL Finance Limited	20230518	462.35	473.95	458.25	460.6	35421	460.6	down	down	correct
IISL.BSE	Indian Infotech Software Ltd	20230518	2.95	2.95	2.9	2.9	5197	2.9	down	down	correct
IMPAL.BSE	India Motor Parts & Accessories Limited	20230518	797.65	799	730.45	740.05	819	740.05	down	down	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230518	140.9	142.2	134.15	136.4	22666	136.4	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230518	26.8	28.14	25.5	28.09	8712	28.09	up	up	correct
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230518	42.6	44.5	42.3	42.53	31939	42.53	down	down	correct
INDRAIND.BSE	Indra Industries Limited	20230518	4.55	4.55	4.46	4.49	3	4.49	down	down	correct
INDRENEW.BSE	Ind Renewable Energy Limited	20230518	12.63	12.63	11.65	12.59	15329	12.59	down	down	correct
INDUSFINL.BSE	Indus Finance Limited	20230518	29.03	29.03	29.03	29.03	0	29.03
INDUSINDBK.BSE	IndusInd Bank Limited	20230518	1249.4	1249.4	1230.65	1239	63099	1239	down	up	incorrect
INDUSTOWER.BSE	Indus Towers Ltd	20230518	150.8	152.5	147.1	147.8	336624	147.8	down	up	incorrect
INFY.BSE	Infosys Limited	20230518	1256	1259.4	1243	1245.9	574230	1245.9	down	down	correct
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230518	26.99	28	25.16	26.24	3601	26.24	down	down	correct
IOB.BSE	Indian Overseas Bank	20230518	24.9	25.09	24.45	24.61	1410127	24.61	down	down	correct
IOC.BSE	Indian Oil Corporation Limited	20230518	87.55	87.71	85.75	85.97	2214392	85.97	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230518	445	459	424.2	432.5	73001	432.5	down	down	correct
ISWL.BSE	India Steel Works Limited	20230518	1.54	1.56	1.5	1.55	52237	1.55	up	up	correct
ITC.BSE	ITC Limited	20230518	430	432.5	418.1	419.65	839150	419.65	down	up	incorrect
ITDCEM.BSE	ITD Cementation India Limited	20230518	149.35	156.3	149.35	151.4	145619	151.4	up	up	correct
IVC.BSE	IL&FS Investment Managers Limited	20230518	6.11	6.24	6.11	6.15	28598	6.15	up	up	correct
IWP.BSE	The Indian Wood Products Company Limited	20230518	21.57	22.14	21.57	21.9	2853	21.9	up	up	correct
IZMO.BSE	Izmo Ltd	20230518	152.75	154.05	147	148.4	28640	148.4	down	up	incorrect
JAGANLAM.BSE	Jagan Lamps Limited	20230518	60.3	60.3	58.02	59.72	5099	59.72	down	down	correct
JAGRAN.BSE	Jagran Prakashan Limited	20230518	70.5	70.55	69.5	69.99	9695	69.99	down	down	correct
JAICORPLTD.BSE	Jai Corp Limited	20230518	163.4	169.9	162.3	165.15	242968	165.15	up	up	correct
JAIPAN.BSE	Jaipan Industries Limited	20230518	29.12	30	29.12	29.35	936	29.35	up	up	correct
JAMESWARREN.BSE	James Warren Tea Limited	20230518	247.6	247.6	238.55	239.7	22	239.7	down	down	correct
JAMSHRI.BSE	Jamshri Realty Limited	20230518	3734	3734	3734	3734	0	3734
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230518	180.65	187	178.2	183.8	7427	183.8	up	down	incorrect
JAYCH.BSE	Jayshree Chemicals Limited	20230518	6.98	6.99	6.8	6.9	7144	6.9	down	down	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230518	23.18	23.18	22.65	23.05	12442	23.05	down	down	correct
JCTLTD.BSE	JCT Limited	20230518	2.2	2.23	2.15	2.18	350579	2.18	down	down	correct
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230518	89.4	89.4	87.55	88.13	2971	88.13	down	down	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20230518	6.99	7.35	6.99	7.35	20622	7.35	up	down	incorrect
JHACC.BSE	Jhaveri Credits and Capital Limited	20230518	89.05	92	87.6	87.6	1043	87.6	down	down	correct
JHS.BSE	JHS Svendgaard Laboratories Limited	20230518	17.43	18.19	17.43	17.89	48133	17.89	up	up	correct
JINDALSAW.BSE	Jindal Saw Limited	20230518	182	198.25	182	185.75	804241	185.75	up	up	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230518	532.5	539.45	521.5	523.65	109504	523.65	down	down	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230518	285.55	293.5	284.7	289.35	6999	289.35	up	up	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230518	19.28	19.28	19.28	19.28	9418	19.28
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230518	37.62	39.32	37.62	38.29	276460	38.29	up	up	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230518	18.12	18.12	18.12	18.12	0	18.12
JKIL.BSE	J. Kumar Infraprojects Limited	20230518	277.15	277.15	268.6	271.5	3242	271.5	down	down	correct
JKPAPER.BSE	JK Paper Limited	20230518	364.35	365.65	358.75	359.75	27984	359.75	down	down	correct
JLMORI.BSE	J. L. Morison (India) Limited	20230518	1971	1993.95	1962	1975	462	1975	up	up	correct
JMFINANCIL.BSE	JM Financial Limited	20230518	63.9	66.51	63.71	66.09	477464	65.19	up	up	correct
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230518	7.1	7.13	7	7.01	1177623	7.01	down	down	correct
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230518	5.68	5.82	5.68	5.72	10694170	5.72	up	up	correct
JPTSEC.BSE	JPT Securities Limited	20230518	5.3	5.3	5.3	5.3	0	5.3
JRFOODS.BSE	J. R. Foods Limited	20230518	4.2	4.2	4.2	4.2	3073	4.2
JSL.BSE	Jindal Stainless Limited	20230518	278	303.95	278	296.1	229259	296.1	up	up	correct
JSWSTEEL.BSE	JSW Steel Limited	20230518	702.85	709.25	689.3	691.75	58666	691.75	down	up	incorrect
JTAPARIA.BSE	J. Taparia Projects Limited	20230518	10.65	10.65	10.65	10.65	0	10.65
JTEKTINDIA.BSE	JTEKT India Ltd	20230518	124.95	129.95	122.45	123.15	107635	123.15	down	down	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230518	478	484.8	455.9	474.8	273226	474.8	down	down	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230518	331.6	342	331.6	339.5	4641	339.5	up	up	correct
JYOTI.BSE	Jyoti Limited	20230518	20.08	23.1	19.51	22.56	224655	22.56	up	up	correct
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230518	1590	1590	1474.6	1474.6	50182	1474.6	down	down	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230518	495	505	484.65	487.6	8588	487.6	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230518	1197.95	1216.15	1154.25	1165.15	9716	1165.15	down	down	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230518	519.8	532.6	519.5	523.85	9983	523.85	up	up	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230518	9.25	9.25	8.55	8.96	851	8.96	down	down	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230518	185.6	189.6	184.25	185.3	6782	185.3	down	down	correct
KAMDHENU.BSE	Kamdhenu Limited	20230518	323.9	333	319	327.4	20539	327.4	up	up	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230518	77.65	77.65	73.5	73.6	1787	73.6	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230518	120.15	120.15	116.45	117.9	1347	117.9	down	down	correct
KARNAVATI.BSE	Karnavati Finance Limited	20230518	6.73	6.78	6.14	6.78	91346	6.78	up	up	correct
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230518	106	109.61	104.35	104.99	817749	104.99	down	down	correct
KAYCEEI.BSE	Kaycee Industries Limited	20230518	8500	8580	8260	8355	25	8355	down	down	correct
KBSINDIA.BSE	KBS India Limited	20230518	9.55	9.7	9.55	9.55	7965	9.55
KCDGROUP.BSE	Ruchika Industries India Ltd	20230518	27.15	28.4	25.8	26.28	129750	20.2292	down	down	correct
KCLINFRA.BSE	KCL Infra Projects Limited	20230518	1.82	1.89	1.77	1.8	131909	1.8	down	down	correct
KCP.BSE	The KCP Limited	20230518	107.55	108.5	103.95	104.4	16231	104.4	down	down	correct
KDDL.BSE	KDDL Limited	20230518	1125.35	1125.35	1125.35	1125.35	427	1125.35
KESARENT.BSE	Kesar Enterprises Limited	20230518	84.4	84.4	75.11	76.39	3460	76.39	down	down	correct
KESORAMIND.BSE	Kesoram Industries Limited	20230518	64.06	64.5	62.2	62.91	87158	62.91	down	down	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20230518	97	97.7	97	97.5	47	97.5	up	up	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230518	51.49	51.49	46.7	49.25	6002	49.25	down	down	correct
KHODAY.BSE	Khoday India Limited	20230518	97.2	97.2	97.2	97.2	0	97.2
KHOOBSURAT.BSE	Khoobsurat Limited	20230518	1.35	1.35	1.31	1.33	89537	1.33	down	down	correct
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230518	1.33	1.33	1.33	1.33	0	1.33
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230518	440	440	440	440	11118	440
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230518	536.2	581	530.25	571.9	73718	571.9	up	up	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230518	583.25	588.9	572.8	579.45	8022	579.45	down	down	correct
KITEX.BSE	Kitex Garments Limited	20230518	162.35	163.5	159.7	160.3	8913	160.3	down	down	correct
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230518	13.72	13.72	13.72	13.72	656	13.72
KLBRENG-B.BSE	Kilburn Engineering Limited	20230518	134.9	134.9	129.6	131.75	169876	131.75	down	up	incorrect
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230518	27.21	28.04	27.21	27.6	6285	27.6	up	up	correct
KNRCON.BSE	KNR Constructions Limited	20230518	241.5	241.5	241.5	241.5	14361	241.5
KOCL.BSE	Kokuyo Camlin Ltd	20230518	2.37	2.37	2.3	2.33	43414	2.33	down	down	correct
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230518	90.5	93.8	89.6	91.23	21289	91.23	up	up	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230518	283.65	291.2	276.8	278.75	8629	278.75	down	down	correct
KOPRAN.BSE	Kopran Limited	20230518	148.8	150	145.85	146.15	13189	146.15	down	down	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230518	1931	1933	1911.1	1927.75	26030	1927.75	down	down	correct
KRBL.BSE	KRBL Limited	20230518	399	413.1	399	408.4	69838	408.4	up	up	correct
KRISHNA.BSE	Krishna Ventures Limited	20230518	116	116	110	112	186	112	down	down	correct
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230518	17.11	17.11	15.5	17.1	56	17.1	down	up	incorrect
KRITINUT.BSE	Kriti Nutrients Limited	20230518	46.14	46.14	46.14	46.14	5969	46.14
KRL.BSE	Kintech Renewables Limited	20230518	1114.25	1114.25	1114.25	1114.25	83	1114.25
KSCL.BSE	Kaveri Seed Company Limited	20230518	515.1	527.35	515.1	520.6	4794	520.6	up	up	correct
KTKBANK.BSE	The Karnataka Bank Limited	20230518	131	141.6	130.8	137.85	402466	137.85	up	up	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230518	66.06	66.06	64.36	65.12	3319	65.12	down	down	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230518	11366.9	11423	11181.05	11192.85	280	11192.85	down	down	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230518	805	806	783.6	787.65	829	787.65	down	down	correct
LKPFIN.BSE	LKP Finance Limited	20230518	80	80	78.06	79.94	1197	79.94	down	down	correct
LKPSEC.BSE	LKP Securities Limited	20230518	12.1	12.48	12.1	12.13	6292	12.13	up	up	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230518	24.31	25.39	24.13	24.87	3758102	24.87	up	up	correct
LOVABLE.BSE	Lovable Lingerie Limited	20230518	109.5	110.4	108	108.25	1489	108.25	down	down	correct
LT.BSE	Larsen & Toubro Limited	20230518	2234.95	2234.95	2182.5	2188.65	41899	2188.65	down	down	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230518	4740.05	4778.35	4701.2	4710.75	5802	4710.75	down	down	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230518	82	82.69	81.17	82.32	5633	82.32	up	down	incorrect
LUPIN.BSE	Lupin Limited	20230518	776.25	782	771.3	779.2	21576	779.2	up	down	incorrect
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230518	4.38	4.38	4.38	4.38	2917	4.38
M&M.BSE	Mahindra & Mahindra Limited	20230518	1265.05	1269	1241.7	1245.3	147429	1245.3	down	up	incorrect
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230518	287.65	290.25	284.05	285	115417	285	down	down	correct
MAANALU.BSE	Maan Aluminium Limited	20230518	185.9	186.8	185.25	185.4	305	185.4	down	down	correct
MACPLASQ.BSE	Machino Plastics Limited	20230518	128.9	129.8	119.4	119.85	2131	119.85	down	down	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20230518	41.7	42.3	41.1	41.55	1491	41.55	down	up	incorrect
MADHUCON.BSE	Madhucon Projects Limited	20230518	4.68	4.68	4.41	4.46	3763	4.46	down	down	correct
MAHABANK.BSE	Bank of Maharashtra	20230518	31.31	31.5	30.9	31.14	1896980	31.14	down	down	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230518	398.95	398.95	390.35	396.5	6861	396.5	down	down	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20230518	37.9	38.55	37	37.22	12731	37.22	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230518	73.21	75.01	72.67	72.89	43721	72.89	down	up	incorrect
MANAPPURAM.BSE	Manappuram Finance Limited	20230518	112.95	113.4	110.5	111.25	771383	111.25	down	down	correct
MANUGRAPH.BSE	Manugraph India Limited	20230518	17.77	17.77	17.05	17.2	4687	17.2	down	down	correct
MARALOVER.BSE	Maral Overseas Limited	20230518	57.1	57.1	53.1	54.3	1092	54.3	down	down	correct
MARICO.BSE	Marico Limited	20230518	523.1	537	523.1	532.65	30571	532.65	up	down	incorrect
MARUTI.BSE	Maruti Suzuki India Limited	20230518	9123	9147.45	9043.05	9051.75	6155	9051.75	down	down	correct
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230518	526.3	535.55	520.6	534.4	102672	534.4	up	up	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230518	95	96.7	94.11	94.34	21293	94.34	down	down	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230518	10	10	10	10	0	10
MCX.BSE	Multi Commodity Exchange of India Limited	20230518	1342.4	1342.4	1342.4	1342.4	19448	1342.4
MEL.BSE	Meenakshi Enterprises Limited	20230518	17.85	17.85	17.8	17.8	270	17.8	down	up	incorrect
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230518	46.83	46.83	44	46.42	3412	46.42	down	down	correct
MFSL.BSE	Max Financial Services Limited	20230518	670	678.95	669.8	672.65	8649	672.65	up	up	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230518	251.7	251.7	251.7	251.7	2447	251.7
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230518	291	295.85	289	290.05	9037	290.05	down	down	correct
MIDINDIA.BSE	Mid India Industries Limited	20230518	10.14	10.15	9.65	9.75	3089	9.75	down	down	correct
MINID.BSE	Mini Diamonds (India) Limited	20230518	19.4	19.4	18.5	19	2519	19	down	down	correct
MIRCELECTR.BSE	MIRC Electronics Limited	20230518	14.03	14.34	13.77	13.97	58086	13.97	down	down	correct
MIRZAINT.BSE	Mirza International Limited	20230518	65.07	65.07	62.14	65.07	673529	65.07
MOHITE.BSE	Mohite Industries Limited	20230518	20.5	21	20.01	20.99	2643	20.99	up	up	correct
MORGANITE.BSE	Morganite Crucible (India) Limited	20230518	1022	1035	976	1021.75	3147	1021.75	down	down	correct
MPSLTD.BSE	MPS Limited	20230518	1052	1067.1	1003.8	1027.35	4521	1027.35	down	down	correct
MRF.BSE	MRF Limited	20230518	98100	98460.2	96900	97052.85	278	97052.85	down	down	correct
MSPL.BSE	MSP Steel & Power Limited	20230518	8.6	8.7	8.55	8.56	12759	8.56	down	down	correct
MUNJALSHOW.BSE	Munjal Showa Limited	20230518	96.31	99.5	96.31	98.22	4151	98.22	up	up	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230518	35.4	35.4	35.19	35.19	970	35.19	down	down	correct
NAM.BSE	Nam Securities Limited	20230518	52	52	51.9	51.9	151	51.9	down	down	correct
NATCAPSUQ.BSE	Natural Capsules Limited	20230518	450	456.15	444	448.05	9274	448.05	down	down	correct
NATIONALUM.BSE	National Aluminium Company Limited	20230518	81.56	82.18	80.6	80.96	1023168	80.96	down	down	correct
NATPEROX.BSE	National Peroxide Limited	20230518	1405	1473	1405	1454.8	5716	1454.8	up	down	incorrect
NAUKRI.BSE	Info Edge (India) Limited	20230518	3873.95	3875.95	3701.25	3735.8	8312	3735.8	down	down	correct
NAYSAA.BSE	Naysaa Securities Limited	20230518	139	139	135	135.9	10445	135.9	down	down	correct
NCC.BSE	NCC Limited	20230518	113.25	115.1	113.1	114.15	260380	114.15	up	up	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20230518	4.95	4.95	4.95	4.95	1600	4.95
NCLIND.BSE	NCL Industries Limited	20230518	190.7	192.55	188.2	189.4	8131	189.4	down	down	correct
NDL.BSE	Nandan Denim Limited	20230518	21.26	21.6	20.95	21.27	14504	21.27	up	up	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230518	16.15	16.15	16.15	16.15	100	16.15
NESTLEIND.BSE	Nestlé India Limited	20230518	21761.1	21926.25	21652.2	21669.9	2093	21669.9	down	down	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230518	51.62	51.74	51	51.06	1039	51.06	down	down	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20230518	609.75	609.75	580.95	584.1	19088	584.1	down	down	correct
NEWLIGHT.BSE	New Light Apparels Limited	20230518	18.09	19.05	18.09	19.04	2754	19.04	up	up	correct
NFL.BSE	National Fertilizers Limited	20230518	71.55	72.67	69.1	69.48	421682	69.48	down	down	correct
NHPC.BSE	NHPC Ltd	20230518	44.75	45	43.91	44.04	514884	44.04	down	up	incorrect
NIKHILAD.BSE	Nikhil Adhesives Limited	20230518	127.95	138.95	125	136.9	86730	136.9	up	up	correct
NILE.BSE	Nile Limited	20230518	618.9	625	606	615.2	3934	615.2	down	down	correct
NINSYS.BSE	NINtec Systems Limited	20230518	414	424	394	413.1	272	413.1	down	down	correct
NITCO.BSE	NITCO Limited	20230518	18.1	18.1	17.7	17.72	4359	17.72	down	down	correct
NMDC.BSE	NMDC Limited	20230518	106.95	106.95	104.45	104.8	1932617	104.8	down	down	correct
NOCIL.BSE	NOCIL Limited	20230518	227.05	231	222	224.3	30898	224.3	down	up	incorrect
NORRIS.BSE	Norris Medicines Limited	20230518	13	13.69	11.78	12.58	2972	12.58	down	down	correct
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230518	11.3	11.3	11.3	11.3	0	11.3
NPRFIN.BSE	NPR Finance Limited	20230518	14.45	15.15	14.45	15.15	88	15.15	up	up	correct
NTCIND.BSE	ntc industries limited	20230518	75	75.96	74.1	75.6	1112	75.6	up	up	correct
NTPC.BSE	NTPC Limited	20230518	176.5	177.65	174.7	175	428202	175	down	down	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20230518	122	124.55	120	121.95	2599	121.95	down	up	incorrect
ODYSSEY.BSE	Odyssey Technologies Limited	20230518	73.96	73.96	73.96	73.96	21520	73.96
OFSS.BSE	Oracle Financial Services Software Limited	20230518	3563.1	3580.2	3501.25	3508.65	2305	3508.65	down	down	correct
OIL.BSE	Oil India Limited	20230518	267.05	274	266.45	267.7	248449	267.7	up	up	correct
OKPLA.BSE	OK Play India Limited	20230518	97.85	101.85	95.05	100.5	110802	100.5	up	up	correct
OLYMPTX.BSE	Olympia Industries Limited	20230518	95.51	106	95.51	100.57	5501	100.57	up	down	incorrect
OMAXAUTO.BSE	Omax Autos Limited	20230518	56.35	56.45	54	54.67	5921	54.67	down	down	correct
OMAXE.BSE	Omaxe Limited	20230518	54.25	54.25	53.05	53.58	36616	53.58	down	down	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230518	166.85	167.95	166.1	166.35	310440	166.35	down	down	correct
ONMOBILE.BSE	OnMobile Global Limited	20230518	74.55	77.17	74.5	75	114079	75	up	up	correct
ORACLECR.BSE	Oracle Credit Limited	20230518	116.35	116.35	111	116.35	7521	116.35
ORBTEXP.BSE	Orbit Exports Limited	20230518	148.2	148.2	148.2	148.2	590	148.2
ORGCOAT.BSE	Organic Coatings Limited	20230518	6.32	6.32	6.32	6.32	3433	6.32
ORIENTBELL.BSE	Orient Bell Limited	20230518	594.85	616.6	590	594.5	5145	594.5	down	down	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230518	755.05	764.7	746	757.7	172	757.7	up	up	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230518	45.05	47.64	45	46.5	1035727	46.5	up	up	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230518	2632	2675	2611	2622.2	111	2622.2	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20230518	0.91	0.99	0.91	0.99	224	0.99	up	up	correct
ORTINLAABS.BSE	Ortin Laboratories Limited	20230518	19.47	19.55	19.4	19.4	129	19.4	down	up	incorrect
OSCARGLO.BSE	Oscar Global Limited	20230518	9.5	9.5	9.5	9.5	0	9.5
OSIAJEE.BSE	Osiajee Texfab Limited	20230518	62	62.9	60.2	61.08	21665	61.08	down	down	correct
OTCO.BSE	OTCO International Ltd	20230518	5.02	5.02	4.86	4.86	5617	4.86	down	up	incorrect
OZONEWORLD.BSE	Ozone World Limited	20230518	7.74	8.12	7.74	7.74	1780	7.74
PAGEIND.BSE	Page Industries Limited	20230518	42425.1	42715.9	41590.05	41706	487	41706	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20230518	52.74	52.74	49.6	50.04	7957	50.04	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20230518	8.13	8.13	7.63	7.9	95419	7.9	down	down	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20230518	108.9	111.25	106.5	108.87	115186	108.87	down	down	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230518	67.71	72.5	67.67	68.01	116879	68.01	up	down	incorrect
PARVATI.BSE	Parvati Sweetners and Power Limited	20230518	6.3	6.3	5.9	5.94	64424	5.94	down	up	incorrect
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20230518	17.25	17.49	16.82	16.88	211	16.88	down	up	incorrect
PATELSAI.BSE	Patels Airtemp (India) Limited	20230518	245.95	249.3	241.3	247.3	2015	247.3	up	up	correct
PATSPINLTD.BSE	Patspin India Limited	20230518	13.65	13.65	12.5	12.89	46336	12.89	down	down	correct
PCJEWELLER.BSE	PC Jeweller Limited	20230518	24.57	24.57	24.57	24.57	111439	24.57
PECOS.BSE	Pecos Hotels and Pubs Limited	20230518	117	117	116.25	116.65	2000	116.65	down	down	correct
PEL.BSE	Piramal Enterprises Limited	20230518	754.95	754.95	738	747.15	41734	747.15	down	down	correct
PENIND.BSE	Pennar Industries Limited	20230518	74.5	74.5	71.54	71.93	16007	71.93	down	down	correct
PFC.BSE	Power Finance Corporation Limited	20230518	165.55	168.65	164.45	164.8	400782	164.8	down	down	correct
PGHL.BSE	Procter & Gamble Health Ltd	20230518	4977.6	5057.6	4977.55	5040.5	869	5040.5	up	up	correct
PHOENIXTN.BSE	Phoenix Township Limited	20230518	53.2	54.99	51	54.41	630	54.41	up	up	correct
PHRMASI.BSE	Phaarmasia Limited	20230518	26.59	26.64	25.06	25.06	936	25.06	down	down	correct
PIFL.BSE	Pacheli Industrial Finance Limited	20230518	11.02	11.02	11.02	11.02	0	11.02
PIIND.BSE	PI Industries Limited	20230518	3313.8999	3313.8999	3313.8999	3313.8999	3958	3313.8999
PMTELELIN.BSE	P.M. Telelinnks Limited	20230518	6.25	6.25	5.75	5.75	5012	5.75	down	up	incorrect
PNBGILTS.BSE	PNB Gilts Ltd	20230518	59	59.25	58.82	58.96	6419	58.96	down	down	correct
PODDAR.BSE	Poddar Housing and Development Limited	20230518	105	105.8	102.5	103	2567	103	down	down	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20230518	239.15	240.05	234.5	235.3	343461	235.3	down	down	correct
PRECWIRE.BSE	Precision Wires India Ltd	20230518	86.18	86.18	86.18	86.18	571458	86.18
PRESTIGE.BSE	Prestige Estates Projects Limited	20230518	492.15	493	474.85	480.1	27609	480.1	down	down	correct
PRICOLLTD.BSE	Pricol Limited	20230518	234.05	241.75	234.05	236.8	66627	236.8	up	up	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230518	14.53	15.22	14.41	15.15	1648	15.15	up	up	correct
PRIMESECU.BSE	Prime Securities Limited	20230518	112.4	114	111.55	112.6	182	112.6	up	up	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20230518	23.79	24	23.66	23.85	2583	23.85	up	up	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20230518	266.7	266.7	266.7	266.7	1	266.7
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230518	779.45	783.9	755	762.1	1516	762.1	down	down	correct
PVR.BSE	PVR Limited	20230518	1374.95	1388.05	1351	1375.15	35856	1375.15	up	up	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230518	51.31	51.36	51.28	51.33	1643	51.33	up	up	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230518	2.77	3	2.77	3	4074	3	up	up	correct
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230518	20.4	20.93	20.4	20.93	1378	20.93	up	up	correct
QUEST.BSE	Quest Softech (India) Limited	20230518	72	72.29	67.92	68.97	15890	68.97	down	up	incorrect
RADICO.BSE	Radico Khaitan Limited	20230518	1122.55	1127.25	1118.55	1119.5	3888	1119.5	down	down	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20230518	10	12	10	11.46	117249	11.46	up	up	correct
RAJESHEXPO.BSE	Rajesh Exports Limited	20230518	582.9	584	570.05	571.5	5689	571.5	down	down	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230518	768.05	783.95	755	765.1	13556	765.1	down	up	incorrect
RAJNISH.BSE	Rajnish Wellness Limited	20230518	13.5	13.9	13.2	13.25	1657484	13.25	down	down	correct
RAMAVISION.BSE	Rama Vision Limited	20230518	40.38	40.38	38	38.59	10753	38.59	down	up	incorrect
RAMCOCEM.BSE	The Ramco Cements Limited	20230518	792.65	799.5	764.35	782.2	10089	782.2	down	down	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230518	4.03	4.03	4.03	4.03	0	4.03
RANEENGINE.BSE	Rane Engine Valve Limited	20230518	296.35	301	289	289.85	1497	289.85	down	down	correct
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230518	3850	3850	3760.05	3760.05	3	3760.05	down	down	correct
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230518	36	37.18	35.34	35.97	1304	35.97	down	down	correct
RBL.BSE	Rane Brake Lining Limited	20230518	726.8	740	723	729.4	973	729.4	up	up	correct
RBLBANK.BSE	RBL Bank Limited	20230518	146	146.8	141.45	142.3	395287	142.3	down	down	correct
RCL.BSE	Radhagobind Commercial Limited	20230518	27.99	27.99	25.75	26.99	5340	26.99	down	down	correct
RECLTD.BSE	REC Limited	20230518	133.5	134.25	129.05	129.5	920188	129.5	down	down	correct
REGENCY.BSE	Regency Investments Limited	20230518	8.4	8.4	7.88	7.99	6330	7.99	down	down	correct
REGENTRP.BSE	Regent Enterprises Limited	20230518	3.46	3.46	3.21	3.21	141546	3.21	down	up	incorrect
RELAXO.BSE	Relaxo Footwears Limited	20230518	880.2	880.2	880.2	880.2	5734	880.2
RELCAPITAL.BSE	Reliance Capital Limited	20230518	8.81	8.94	8.7	8.75	59920	8.75	down	down	correct
RELIABVEN.BSE	Reliable Ventures India Limited	20230518	11.04	11.29	10.55	10.81	590	10.81	down	down	correct
RELIANCE.BSE	Reliance Industries Limited	20230518	2454.8	2456.1	2428	2433.85	56823	2433.85	down	down	correct
REMSONSIND.BSE	Remsons Industries Limited	20230518	236	269	232.8	265	11443	265	up	up	correct
RML.BSE	Rane (Madras) Limited	20230518	550.25	591.45	545	571.9	25806	571.9	up	up	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20230518	2.12	2.15	2.1	2.13	109791	2.13	up	down	incorrect
ROSELABS.BSE	Roselabs Finance Limited	20230518	33.95	33.95	33.95	33.95	0	33.95
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230518	9.42	10.38	9.42	10.11	434	10.11	up	up	correct
RPOWER.BSE	Reliance Power Limited	20230518	11.65	11.79	11.31	11.4	6804054	11.4	down	down	correct
RSDFIN.BSE	RSD Finance Limited	20230518	80	83	80	80.67	83	80.67	up	up	correct
RSYSTEMINT.BSE	R Systems International Limited	20230518	252.9	254	248.25	252.35	25789	252.35	down	down	correct
RTSPOWR.BSE	RTS Power Corporation Limited	20230518	136	138	133.3	135.35	15217	135.35	down	down	correct
RUBFILA.BSE	Rubfila International Limited	20230518	77.02	78.95	75.05	75.63	31672	75.63	down	down	correct
RUSHIL.BSE	Rushil Décor Limited	20230518	284.2	284.2	284.2	284.2	11761	284.2
SADBHAV.BSE	Sadbhav Engineering Limited	20230518	10.67	11.02	10.67	10.8	21046	10.8	up	down	incorrect
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230518	131.7	131.7	131.7	131.7	29660	131.7
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230518	45.06	47.7	45.05	47.69	1363	47.69	up	up	correct
SALONACOT.BSE	Salona Cotspin Limited	20230518	256.45	257	245.15	249.45	144	249.45	down	down	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20230518	2.73	2.73	2.65	2.71	3133	2.71	down	up	incorrect
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230518	140.1	143.2	140	142.4	4846	142.4	up	up	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230518	1325	1410	1275	1303.9	143981	1303.9	down	down	correct
SANGAMIND.BSE	Sangam (India) Limited	20230518	240.95	240.95	236.05	237.4	453	237.4	down	down	correct
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230518	399.6	417.55	399.6	414.35	25526	414.35	up	up	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230518	54.5	57	54	54.5	22952	54.5
SANOFI.BSE	Sanofi India Limited	20230518	6525.05	6650	6361.4	6399.65	1801	6399.65	down	down	correct
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230518	38.71	39	38.05	38.29	10135	38.29	down	down	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230518	880	894	880	885.25	33339	885.25	up	up	correct
SBIN.BSE	State Bank of India	20230518	592.35	593.65	571.4	574.15	1782979	574.15	down	down	correct
SBISENSEX.BSE	SBI ETF Sensex	20230518	665	665	659	660.52	7728	660.52	down	down	correct
SCI.BSE	The Shipping Corporation of India Limited	20230518	97.51	98.7	96.8	97.07	50819	97.07	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20230518	25	25	25	25	0	25
SGL.BSE	STL Global Limited	20230518	15.25	15.8	15.25	15.35	2195	15.35	up	up	correct
SHANKARA.BSE	Shankara Building Products Limited	20230518	688.65	703.4	681.3	682.85	6828	682.85	down	down	correct
SHANTAI.BSE	Shantai Industries Limited	20230518	25	25	25	25	0	25
SHESHAINDS.BSE	Sheshadri Industries Limited	20230518	14.5	16.44	14.5	15	1416	15	up	up	correct
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230518	11.9	11.9	11.9	11.9	1	11.9
SHILPAMED.BSE	Shilpa Medicare Limited	20230518	258	261	253.3	254.15	10085	254.15	down	down	correct
SHISHIND.BSE	Shish Industries Limited	20230518	326.45	326.45	315	322.1	3362	322.1	down	down	correct
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230518	25.84	25.84	25.1	25.76	3333	25.76	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20230518	79.85	79.85	77.56	79.22	151	79.22	down	down	correct
SHKARTP.BSE	Shree Karthik Papers Limited	20230518	6.6	7.19	6.6	7.15	2622	7.15	up	up	correct
SHREECEM.BSE	Shree Cement Limited	20230518	24450	24670	23912	23985.05	524	23985.05	down	down	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230518	174.95	180	174.95	179.05	6571	179.05	up	up	correct
SHREMETAL.BSE	Shree Metalloys Limited	20230518	36.9	38.85	36.9	37	1302	37	up	down	incorrect
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230518	335.85	339.2	265.05	266.7	64768	266.7	down	down	correct
SIGNETIND.BSE	Signet Industries Limited	20230518	37.75	38.05	37.5	37.75	1999	37.75
SILINV.BSE	SIL Investments Limited	20230518	310.05	319.45	308.1	317.6	34	317.6	up	up	correct
SITINET.BSE	SITI Networks Limited	20230518	0.89	0.91	0.86	0.87	1093646	0.87	down	down	correct
SML.BSE	Soni Medicare Limited	20230518	21.11	21.11	21.11	21.11	712	21.11
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230518	87.93	88.26	86.55	87.22	1761	87.22	down	down	correct
SOTL.BSE	Savita Oil Technologies Limited	20230518	292.6	307.5	289	305.15	17032	305.15	up	up	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20230518	17	17.24	16.9	17	6114863	17
SOVERDIA.BSE	Sovereign Diamonds Limited	20230518	24.25	26.89	24	26.71	2349	26.71	up	down	incorrect
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20230518	1.36	1.36	1.36	1.36	36746	1.36
SPCAPIT.BSE	S. P. Capital Financing Limited	20230518	16.9	16.9	16.41	16.41	209	16.41	down	down	correct
SPECFOOD.BSE	Spectrum Foods Ltd	20230518	53.45	56	51.55	52.96	2059	52.96	down	up	incorrect
SPENCER.BSE	Spencer's Retail Limited	20230518	61.95	62.56	61.47	61.81	14620	61.81	down	down	correct
SRF.BSE	SRF Limited	20230518	2499.95	2499.95	2425.05	2428.3	9195	2428.3	down	down	correct
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230518	36.7	36.7	36.7	36.7	1	36.7
SSLFINANCE.BSE	Archana Software Limited	20230518	3.47	3.47	3.3	3.31	585	3.31	down	down	correct
SSWL.BSE	Steel Strips Wheels Limited	20230518	155.05	155.4	151	152.3	15842	152.3	down	up	incorrect
STAR.BSE	Strides Pharma Science Limited	20230518	371.7	373.25	355.05	359.4	22866	359.4	down	down	correct
STARDELTA.BSE	Star Delta Transformers Limited	20230518	244	263	210.7	254.6	15176	254.6	up	up	correct
STEL.BSE	STEL Holdings Ltd	20230518	142.35	146.85	142.35	146.5	1732	146.5	up	up	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230518	15.75	15.75	15.75	15.75	25	15.75
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20230518	4166.85	4188.1	4091.4	4098.1	466	4098.1	down	down	correct
SUNDARMFIN.BSE	Sundaram Finance Limited	20230518	2430	2464.3	2404.85	2436.15	955	2436.15	up	up	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20230518	167.3	167.3	151.3	152.35	4425	152.35	down	down	correct
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230518	937.05	941	922.6	929.4	49868	929.4	down	down	correct
SUNTV.BSE	Sun TV Network Limited	20230518	447.8	447.8	425.25	426.35	28307	426.35	down	down	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20230518	7.14	7.2	6.91	7.13	9395	7.13	down	down	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20230518	405	406	392.85	394.6	23458	394.6	down	down	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20230518	9.05	9.2	9.05	9.09	6072	9.09	up	up	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230518	66.1	68	62.35	62.59	19052	62.59	down	down	correct
SUVEN.BSE	Suven Life Sciences Limited	20230518	57.88	58.19	57.41	57.64	1293	57.64	down	down	correct
SUZLON.BSE	Suzlon Energy Limited	20230518	8.82	8.97	8.42	8.55	27189939	8.55	down	up	incorrect
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230518	5.14	5.14	4.93	5.07	51976	5.07	down	down	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230518	0.39	0.39	0.39	0.39	0	0.39
SYMPHONY.BSE	Symphony Limited	20230518	894.3	894.3	894.3	894.3	2473	894.3
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230518	238.25	248.5	238.25	242.2	30431	242.2	up	up	correct
TAKE.BSE	Take Solutions Ltd	20230518	18.01	18.45	17.8	17.98	16118	17.98	down	down	correct
TANTIACONS.BSE	Tantia Constructions Limited	20230518	9.1	9.75	9.1	9.74	1343	9.74	up	up	correct
TATACONSUM.BSE	Tata Global Beverages Limited	20230518	786.65	786.65	775.2	776	31319	767.55	down	down	correct
TATAMOTORS.BSE	Tata Motors Limited	20230518	518.35	520.45	507	508.4	1179045	508.4	down	down	correct
TATASTEEL.BSE	Tata Steel Limited	20230518	106.15	107.15	105.1	105.2	1183969	105.2	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230518	1.16	1.17	1.14	1.15	97598	1.15	down	down	correct
TCS.BSE	Tata Consultancy Services Limited	20230518	3215.05	3225.85	3196	3199.95	58500	3199.95	down	down	correct
TECHM.BSE	Tech Mahindra Limited	20230518	1054.2	1058.4	1045.1	1047.85	39892	1047.85	down	down	correct
TELECANOR.BSE	Telecanor Global Limited	20230518	5.7	5.7	5.7	5.7	1300	5.7
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230518	55.4	56.68	54.01	54.27	87785	54.27	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20230518	41.1	41.49	39.26	39.49	8797	39.49	down	down	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20230518	462.75	462.75	462.75	462.75	2743	462.75
TI.BSE	Tilaknagar Industries Ltd	20230518	140.15	157.15	138.6	153.35	535440	153.35	up	up	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230518	868.85	868.85	868.85	868.85	590	868.85
TIMETECHNO.BSE	Time Technoplast Limited	20230518	80.51	83.5	80.51	81.57	135773	81.57	up	up	correct
TIIL.BSE	Technocraft Industries (India) Limited	20230518	1564.95	1595	1524.9	1533.35	11025	1533.35	down	down	correct
TIINDIA.BSE	Tube Investments of India Limited	20230518	2729.45	2771	2675.9	2690.75	2526	2690.75	down	down	correct
TIMKEN.BSE	Timken India Limited	20230518	3183.15	3396	3183.15	3232.55	10177	3232.55	up	up	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20230518	325.95	325.95	313.85	314.2	5304	314.2	down	down	correct
TIPSINDLTD.BSE	Tips Industries Limited	20230518	168	170.7	164.9	166.2	2578	166.2	down	up	incorrect
TITAN.BSE	Titan Company Limited	20230518	2780	2780	2717	2720.65	25823	2720.65	down	down	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230518	251.05	256.5	248	251.3	25336	251.3	up	up	correct
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230518	16.55	17.28	16.4	16.51	4652	16.51	down	down	correct
TRIDENT.BSE	Trident Limited	20230518	35.21	35.3	34.01	34.23	2328100	34.23	down	down	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230518	70.52	70.52	70.52	70.52	33616	70.52
TRL.BSE	Taylormade Renewables Limited	20230518	390.75	390.75	380	384	13600	384	down	down	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230518	62.64	62.65	61.12	61.34	293167	61.34	down	down	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20230518	31.95	32.14	31	31.07	98560	31.07	down	down	correct
TVTODAY.BSE	T.V. Today Network Limited	20230518	188.35	188.35	184.05	184.8	4362	184.8	down	down	correct
UBL.BSE	United Breweries Limited	20230518	1437	1443.95	1420.5	1423.3	1882	1423.3	down	down	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230518	122.45	123.6	122	122.6	908	122.6	up	up	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230518	103	106.65	102.5	104.15	33482	104.15	up	down	incorrect
ULTRACEMCO.BSE	UltraTech Cement Limited	20230518	7700.1	7765	7592.25	7608.05	2431	7608.05	down	down	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230518	354.65	357	345.8	349.35	30869	349.35	down	down	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20230518	42.5	42.5	42.5	42.5	1	42.5
UNIDT.BSE	United Drilling Tools Limited	20230518	220.3	220.3	220.3	220.3	697	220.3
UNIOFFICE.BSE	Universal Office Automation Limited	20230518	5.4	5.4	5.15	5.15	28	5.15	down	down	correct
UNIPHOS.BSE	Uniphos Enterprises Limited	20230518	144.7	151.15	144.7	150.35	2372	150.35	up	down	incorrect
UNISTRMU.BSE	Unistar Multimedia Limited	20230518	27.3	27.34	25.01	26.94	15684	26.94	down	down	correct
UNIVARTS.BSE	Universal Arts Limited	20230518	2.27	2.27	2.27	2.27	0	2.27
UNIVCABLES.BSE	Universal Cables Limited	20230518	429.7	429.7	392.75	403.85	1731	403.85	down	down	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230518	14.28	14.28	13.57	14.28	874	14.28
UPL.BSE	UPL Limited	20230518	681.95	681.95	672.3	673.4	15241	673.4	down	down	correct
USHAMART.BSE	Usha Martin Limited	20230518	230.5	239.8	230.5	237.7	76408	237.7	up	up	correct
VAKRANGEE.BSE	Vakrangee Limited	20230518	17.43	17.43	17.43	17.43	1145125	17.43
VAL.BSE	Vaksons Automobiles Limited	20230518	16.5	17	16.5	16.63	21149	16.63	up	up	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20230518	22.7	25.63	22.7	25.49	227	25.49	up	down	incorrect
VANICOM.BSE	Vani Commercials Limited	20230518	11.5	12.1	11.5	12.05	35646	12.05	up	up	correct
VARROC.BSE	Varroc Engineering Limited	20230518	300	302.25	295.5	299.55	8750	299.55	down	down	correct
VASWANI.BSE	Vaswani Industries Limited	20230518	20.12	20.74	20.12	20.47	4725	20.47	up	up	correct
VCU.BSE	VCU Data Management Limited	20230518	6.38	6.54	6.01	6.38	38279	6.38
VEDL.BSE	Vedanta Limited	20230518	281.15	284.2	278.15	278.6	322896	278.6	down	down	correct
VENKYS.BSE	Venky's (India) Limited	20230518	1622.8	1655.2	1609.35	1611.2	2273	1611.2	down	down	correct
VERITAS.BSE	Veritas (India) Limited	20230518	158.65	158.65	158.65	158.65	413	158.65
VERTEX.BSE	Vertex Securities Limited	20230518	2.5	2.6	2.44	2.59	35057	2.59	up	down	incorrect
VHL.BSE	Vardhman Holdings Limited	20230518	2700.05	2705	2651.1	2693.6	127	2693.6	down	down	correct
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230518	453	457.1	442.55	448.35	10228	448.35	down	down	correct
VIPIND.BSE	VIP Industries Limited	20230518	639.45	639.45	639.45	639.45	9066	639.45
VIPPYSP.BSE	Vippy Spinpro Limited	20230518	178	178	169	171.3	252	171.3	down	up	incorrect
VIRATCRA.BSE	Virat Crane Industries Limited	20230518	32.25	32.3	30.6	30.66	4166	30.66	down	down	correct
VISAGAR.BSE	Visagar Financial Services Limited	20230518	0.95	1	0.95	0.98	113659	0.98	up	up	correct
VISAKAIND.BSE	Visaka Industries Limited	20230518	89	89.75	85	85.55	34891	85.55	down	down	correct
VISHALBL.BSE	Vishal Bearings Limited	20230518	131.95	131.95	125.3	127.15	6654	127.15	down	down	correct
VISHNU.BSE	Vishnu Chemicals Limited	20230518	304.3	304.3	304.3	304.3	9589	304.3
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230518	8.94	9.4	8.72	8.9	20471	8.9	down	down	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20230518	22.51	24.9	22.51	23.5	4399	23.5	up	up	correct
VIVIDM.BSE	Vivid Mercantile Limited	20230518	33.25	33.25	33	33	25	33	down	down	correct
VLSFINANCE.BSE	VLS Finance Limited	20230518	165.65	173.9	165	168.4	3260	168.4	up	down	incorrect
VMS.BSE	VMS Industries Limited	20230518	13.87	14.5	13.31	13.71	3072	13.71	down	down	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230518	1248	1248	1204	1226	535	1226	down	up	incorrect
VOLTAS.BSE	Voltas Limited	20230518	802.05	808.55	796	797.75	13397	797.75	down	down	correct
VSSL.BSE	Vardhman Special Steels Limited	20230518	404.3	404.3	404.3	404.3	10604	404.3
VSTIND.BSE	VST Industries Limited	20230518	3285.75	3292.75	3273	3273	28	3273	down	down	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230518	2755.6001	2755.6001	2755.6001	2755.6001	1644	2755.6001
VTL.BSE	Vardhman Textiles Limited	20230518	327.55	334.55	326.8	328	15728	328	up	up	correct
WABAG.BSE	VA Tech Wabag Limited	20230518	423.7	423.7	423.7	423.7	78009	423.7
WAGEND.BSE	Wagend Infra Venture Limited	20230518	0.73	0.73	0.69	0.7	25509	0.7	down	up	incorrect
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230518	70.56	76.93	69.3	76.83	153928	76.83	up	up	correct
WALLFORT.BSE	Wallfort Financial Services Limited	20230518	50.49	51	47.3	48.14	4201	48.14	down	down	correct
WARRENTEA.BSE	Warren Tea Limited	20230518	57	57.5	57	57.18	4315	57.18	up	up	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230518	91	93.3	89.75	91.22	17031	91.22	up	up	correct
WELCORP.BSE	Welspun Corp Limited	20230518	236.85	240	233.8	234.7	46621	234.7	down	down	correct
WELLNESS.BSE	Wellness Noni Limited	20230518	7.01	7.01	7.01	7.01	0	7.01
WENDT.BSE	Wendt (India) Limited	20230518	9110.05	9167.75	9038.3	9080.2	35	9080.2	down	down	correct
WESTLIFE.BSE	Westlife Development Limited	20230518	754.95	779.55	749.1	759.75	57612	759.75	up	up	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20230518	250.05	268	250	254	754	254	up	up	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20230518	1306.05	1375	1292.2	1364.85	62304	1364.85	up	up	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230518	19.7	19.95	19.5	19.95	1600	19.95	up	up	correct
WINDMACHIN.BSE	Windsor Machines Limited	20230518	46.25	47	45.55	45.78	17998	45.78	down	down	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20230518	55.04	55.1	50.7	53.83	13793	53.83	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230518	130.25	149	130.25	136.05	830	136.05	up	up	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230518	171.55	175.55	171.55	172.8	16949	172.8	up	up	correct
WOMENNET.BSE	Pagaria Energy Limited	20230518	3.16	3.16	3.01	3.01	1901	3.01	down	up	incorrect
XCHANGING.BSE	Xchanging Solutions Limited	20230518	61.7	63.4	61	61.07	10376	61.07	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20230518	36.29	37	35.51	36.13	70940	36.13	down	down	correct
YAMNINV.BSE	Yamini Investments Company Limited	20230518	0.67	0.68	0.64	0.66	243933	0.66	down	down	correct
YASHMGM.BSE	Yash Management & Satellite Ltd	20230518	17.15	17.48	16.36	17.38	464	17.38	up	up	correct
YASHO.BSE	Yasho Industries Limited	20230518	1704.75	1720	1676.05	1701.8	15062	1701.8	down	down	correct
YESBANK.BSE	Yes Bank Limited	20230518	15.95	16	15.63	15.71	12006520	15.71	down	down	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20230518	3.6	3.6	3.6	3.6	24	3.6
YORKEXP.BSE	York Exports Limited	20230518	41.83	45.6	41.83	41.83	248	41.83
YUKEN.BSE	Yuken India Limited	20230518	606.65	606.65	606.65	606.65	1475	606.65
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230518	13.6	13.6	13.6	13.6	0	13.6
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230518	188	188.8	184.6	185.25	308257	185.25	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20230518	3.41	3.41	3.41	3.41	95826	3.41
ZENITHHE.BSE	Zenith Healthcare Limited	20230518	4.17	4.17	4.06	4.07	17429	4.07	down	down	correct