CollectAI

close-nse_india_stocks

2023/05/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230524	87.1	95	86.55	91.85	910681	91.85	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230524	18.55	18.9	18.55	18.6	1839	18.6	up	up	correct
3MINDIA.NSE	3M India Limited	20230524	24062.55	24400	24044.45	24283.15	1337	24283.15	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230524	22.15	22.3	21	21.15	12940	21.15	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230524	309.6	311.95	309	310.75	17912	310.75	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230524	178.4	184	178	180.1	149217	180.1	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230524	6.75	6.75	6.55	6.65	81019	6.65	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20230524	6.45	6.5	6.35	6.4	202081	6.4	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230524	27.95	28.35	27.8	27.9	16423	27.9	down	down	correct
AARON.NSE	Aaron Industries Limited	20230524	217	228	213.05	223.5	10895	223.5	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230524	452	455	443.05	446.15	95447	446.15	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230524	507.8	520.5	505.9	511.75	1464657	511.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230524	615	625	612	617.65	4377	617.65	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230524	20.75	20.8	20.1	20.4	7001	20.4	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230524	127.8	129.4	125.25	127.65	12546	127.65	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230524	1387	1393.1	1376	1385.3	465782	1385.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230524	38.6	43.25	38.3	41.25	342362	41.25	up	up	correct
ABB.NSE	ABB India Limited	20230524	3912	3954.65	3883.05	3891.65	205631	3891.65	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20230524	21508.1	21621.1	21430	21470	16138	21470	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230524	166.4	166.7	164.05	164.75	1079136	164.75	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230524	194.85	201.8	193.55	198.05	7410104	198.05	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20230524	54.6	54.6	52.25	52.75	1015	52.75	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230524	45.4	45.4	43.43	43.84	8905	43.84	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230524	42.15	42.3	42.04	42.15	2606	42.15
ACC.NSE	ACC Limited	20230524	1815	1829	1776.05	1780.4	736922	1780.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230524	1255	1287.05	1255	1266.4	11489	1266.4	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20230524	11.15	12.5	10.85	12	988757	12	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20230524	460.75	462.75	451.05	455	194384	455	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230524	2709	2750	2425.35	2475.6	23465761	2475.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230524	1025	1038.2	952.6	984.25	7440008	984.25	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230524	739	739	708.75	718.25	12809164	718.25	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230524	266.4	272.9	253.35	256.05	25402451	256.05	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230524	911.4	911.4	882.6	911.4	4911947	911.4
ADFFOODS.NSE	ADF Foods Limited	20230524	904.5	908.45	880.9	883.6	53184	883.6	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20230524	77	77	71.5	73.3	140	73.3	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20230524	1177.6	1236.7	1177	1220.55	133328	1220.55	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230524	21.45	21.75	20.8	21.15	15154	21.15	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230524	98.8	99.3	93.2	94.1	326025	94.1	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230524	92	93.7	89.15	90.05	276667	90.05	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230524	275	280.95	273.75	278.5	88620	278.5	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230524	368.05	380.5	366.05	373.1	525109	373.1	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20230524	908	933	903.35	925.2	720746	925.2	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230524	615	653.65	614.95	623.1	160353	623.1	up	up	correct
AGRITECH.NSE	Agri	20230524	101.05	103.75	101	102.6	8021	102.6	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230524	35.7	35.75	35	35.25	21994	35.25	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20230524	100.3	101.4	99.3	99.95	8836	99.95	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230524	128.25	128.25	121.15	123.15	45705	123.15	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230524	543.45	546	526.8	533.7	25015	533.7	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230524	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230524	2925.3	2945	2889.1	2938.95	66378	2938.95	up	up	correct
AIRAN.NSE	Airan Limited	20230524	15.95	16.35	15.85	15.9	28998	15.9	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230524	1285.1	1312.45	1283.15	1299.8	244421	1299.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230524	345.75	347.35	336.35	337.95	38849	337.95	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230524	5.3	5.4	4.9	4.95	1114920	4.95	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230524	0.65	0.65	0.65	0.65	0	0.65
AKASH.NSE	Akash Infra	20230524	25.45	25.5	24.55	24.7	50920	24.7	down	up	incorrect
AKG.NSE	AKG Exim Limited	20230524	29.45	30	29.05	29.45	1441	29.45
AKSHARCHEM.NSE	AksharChem (India) Limited	20230524	222.4	226.45	221.2	226	2626	226	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230524	8.9	9	8.65	8.8	406681	8.8	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230524	2518	2545	2455	2464.2	21772	2464.2	down	down	correct
ALANKIT.NSE	Alankit Limited	20230524	9.1	9.2	8.95	9.05	90241	9.05	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230524	576.5	577.1	567	567.5	2107	567.5	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230524	67.55	68	66.75	67.1	127276	67.1	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230524	746.55	760.95	723.1	736.55	18557	736.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230524	99	99.5	98.55	99	12654	99
ALKEM.NSE	Alkem Laboratories Limited	20230524	3258	3400.8	3252	3310.1	251572	3310.1	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230524	2504.75	2504.75	2472.45	2481	13196	2481	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230524	287.05	300.1	285	286	391143	286	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230524	456.9	458.2	452	456.1	3093	456.1	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230524	66.1	70.85	64.2	67.4	17737	67.4	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230524	12.9	13.1	12.65	12.75	4885735	12.75	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230524	56.65	57.8	55	55.75	65991	55.75	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20230524	254.4	255	250.3	251.2	3802	251.2	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230524	2.3	2.3	2.1	2.3	28240	2.3
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230524	635	635	612	617.2	730623	617.2	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230524	2035	2162.95	2013.2	2130.45	418686	2130.45	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230524	1525.5	1555.7	1525.5	1536.75	9715	1536.75	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230524	428.1	430	419.6	422.3	6096592	422.3	down	down	correct
AMDIND.NSE	AMD Industries Limited	20230524	63.15	63.15	63.15	63.15	26900	63.15
AMIORG.NSE	Ami Organics Limited	20230524	1180	1193.3	1168.35	1180.9	60724	1180.9	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230524	23.85	23.85	22.75	22.8	13289	22.8	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230524	601.8	606	584.05	591.2	25976	591.2	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20230524	144.35	144.35	140.25	140.9	411244	140.9	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230524	97.95	97.95	97.95	97.95	12181	97.95
ANDHRAPAP.NSE	Andhra Paper Limited	20230524	462.95	462.95	447.15	451.1	89695	451.1	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230524	115.55	117	114.1	114.55	117781	114.55	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20230524	22.9	23.5	22.7	22.85	141224	22.85	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230524	32	32.4	31.3	31.55	15807	31.55	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230524	4.1	4.1	4.1	4.1	0	4.1
ANMOL.NSE	Anmol India Limited	20230524	244.95	245.95	240	241.65	46838	241.65	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230524	11.1	11.1	10.1	10.1	68945	10.1	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230524	0.7	0.7	0.65	0.7	519095	0.7
ANUP.NSE	The Anup Engineering Limited	20230524	1350	1399.95	1349.95	1377.35	15645	1377.35	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230524	1210.1	1217	1200	1204.55	74182	1204.55	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230524	2791.6	2820	2758	2773.4	47556	2773.4	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230524	180.45	181.65	177.85	179.05	7757	179.05	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20230524	514.4	520	505.15	509.3	62409	509.3	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230524	199	206.8	198.05	203.8	111943	203.8	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230524	1156.8	1158.3	1134.85	1153.35	720108	1153.35	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230524	547.05	556.45	547	551.6	182757	551.6	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230524	33.7	35.45	33.55	34.15	1026226	34.15	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230524	4540.95	4607	4523.35	4536.45	225979	4536.45	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230524	619	637.6	615.05	630.8	72055	630.8	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230524	379.5	385	376.7	383.8	3259370	383.8	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230524	1381.05	1390.85	1340	1343.95	2646	1343.95	down	up	incorrect
APTECHT.NSE	Aptech Limited	20230524	470	494	460.75	483.1	492129	483.1	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230524	264	265.5	260.4	263.95	109550	263.95	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230524	67.95	69.6	67	68	28007	68	up	up	correct
ARCHIES.NSE	Archies Limited	20230524	20.3	21.9	19.65	21.45	257085	21.45	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230524	34	34.4	31.85	34.15	163	34.15	up	up	correct
ARIES.NSE	Aries Agro Limited	20230524	166	166.5	160.85	161.45	187005	161.45	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230524	37.85	38	35.4	36.15	83410	36.15	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230524	188.7	191.25	184.15	189.35	82430	189.35	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230524	1507.35	1565.4	1507.35	1544.7	9020	1544.7	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230524	40.8	40.8	39.15	40.3	18601	40.3	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230524	302.55	316.45	291.45	291.45	38450	291.45	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20230524	6	6.05	5.9	5.95	167394	5.95	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230524	18.15	18.15	18.15	18.15	0	18.15
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230524	87.1	87.4	84.05	84.9	157751	84.9	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230524	109.95	111.55	109.05	110.9	615	110.9	up	up	correct
ARVIND.NSE	Arvind Limited	20230524	121.2	121.25	117.35	118.15	990402	118.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230524	270.9	278.55	270.1	273.5	69899	273.5	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230524	317.15	321.05	311.15	319.25	37249	319.25	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230524	454.75	462.75	453.8	457.25	90669	457.25	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230524	205.4	206	201	204.35	2671	204.35	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230524	319.55	321.95	315	316.25	8163	316.25	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230524	362	365	360.5	363.05	7998	363.05	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230524	150.3	155.25	150.3	154.05	577929	154.05	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20230524	178.1	186.4	176.7	184.85	83200	184.85	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20230524	13.6	14.45	13.6	13.75	33122	13.75	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230524	79	80.5	78.1	78.65	768453	78.65	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20230524	154.9	154.9	148.3	150.4	22506977	150.4	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230524	160.65	164.65	159.25	160.3	1943	160.3	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230524	3115	3133.15	3098	3101.5	439465	3101.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230524	51.85	52.75	49.6	49.75	775131	49.75	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20230524	225.2	229.85	215	216.6	18649	216.6	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230524	1428	1480	1413.7	1458.05	13678	1458.05	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230524	259.5	267.85	256.2	263.5	239278	263.5	up	up	correct
ASTRAL.NSE	Astral Limited	20230524	1712.95	1720	1701.9	1714.35	408146	1714.35	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230524	347.9	353	341.25	343.7	559720	343.7	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230524	3198.25	3221.4	3180.15	3199.7	2413	3199.7	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230524	26.15	26.15	25.55	25.75	8978	25.75	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230524	767	767	750.45	756.6	1880	756.6	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230524	796.5	796.5	759	796.5	6317589	796.5
ATLANTA.NSE	Atlanta Limited	20230524	13.75	14.45	13.75	14.05	25859	14.05	up	up	correct
ATUL.NSE	Atul Ltd	20230524	6648.6	6669	6605	6615.3	11525	6615.3	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230524	363.25	363.9	349.65	356.8	282449	356.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230524	762.7	767.7	749.45	765.9	1402441	765.9	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20230524	791.95	791.95	716.55	719.4	262493	719.4	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230524	601	606.95	596.4	603.7	612181	603.7	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230524	60.5	61.9	60.5	61.85	1023	61.85	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230524	2262.85	2278.75	2230.1	2237.35	13296	2237.35	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230524	65.5	65.95	64.2	64.7	38733	64.7	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230524	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230524	482.9	490.6	478.1	482.05	42572	482.05	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230524	363.85	383.3	363.1	379.4	1064591	379.4	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20230524	91.95	92.95	91	92.1	43728	92.1	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230524	289.9	289.9	248.65	251.1	725960	251.1	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230524	911.15	920.85	910.2	917.7	6248545	917.7	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20230524	442.97	445	440.95	442.02	5268	442.02	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230524	11.01	11.14	10.99	11.01	6507	11.01
AXISCADES.NSE	Axiscades Technologies Limited	20230524	378	387.45	369	374.15	52961	374.15	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20230524	52.19	52.39	51.61	52.01	150190	52.01	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230524	81.43	81.43	81.43	81.43	3807	81.43
AXISNIFTY.NSE	Axis Mutual Fund	20230524	194.86	195.75	194.31	194.8	2274	194.8	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230524	298.98	299.89	297.01	298.91	9252	298.91	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230524	73.4	75.1	72.6	73.65	9707	73.65	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230524	90	94.4	89.8	91.05	1811	91.05	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230524	4.05	4.15	4.05	4.1	72654	4.1	up	up	correct
BAJAJ.NSE	AUTO	20230524	4505.55	4552.2	4492.05	4517.6	395343	4517.6	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230524	185.3	186.6	180.65	181.05	738233	181.05	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230524	1211	1230	1180.45	1189.35	120991	1189.35	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230524	1437.25	1447	1421.15	1426.05	1047736	1426.05	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230524	13.45	13.8	13.35	13.45	4156768	13.45
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230524	6645.7	6966	6611.55	6934.45	111285	6934.45	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230524	6769	6848.55	6729.75	6785.95	553936	6785.95	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230524	40.9	42.45	40.85	41.55	71992	41.55	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20230524	2211.1	2224.85	2154.6	2162.25	108997	2162.25	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230524	585.95	594.95	562.1	567.15	11604	567.15	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230524	26	26	24.6	25.1	32161	25.1	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230524	2399.05	2407.95	2368.05	2376.6	226394	2376.6	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230524	0.7	0.7	0.65	0.65	1125190	0.65	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230524	132	132.5	130.7	131.55	444432	131.55	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230524	84	90.75	83.1	86.75	222038	86.75	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230524	387	397.95	384.45	391.05	932042	391.05	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20230524	83.2	83.2	81.65	82.45	3895	82.45	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230524	2750	2795	2710	2762.8	1054	2762.8	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20230524	256.65	256.85	252	252.65	143115	252.65	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20230524	253.7	262	252.5	261.1	17792110	261.1	up	up	correct
BANG.NSE	Bang Overseas Limited	20230524	40.9	40.9	38.65	38.85	5450	38.85	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20230524	74.7	75.5	72.15	72.9	23077	72.9	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230524	182.45	185.1	182	182.65	12655399	182.65	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230524	445.99	446	443	443.29	285475	443.29	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230524	74.55	75	73.3	73.55	4709974	73.55	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230524	158.45	165.9	156.55	161.55	104193	161.55	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230524	629.5	646.95	622	630.7	110038	630.7	up	up	correct
BASF.NSE	BASF India Limited	20230524	2465	2479.95	2448.25	2475.55	6636	2475.55	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230524	42.7	43.45	42.6	42.95	26703	42.95	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20230524	1520	1541.85	1514.5	1535	269687	1535	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230524	4116.35	4136.9	4095	4117.65	9775	4117.65	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20230524	2896	2960.05	2876.55	2912.2	10671	2912.2	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230524	944.35	955	935.5	939.65	25219	939.65	down	down	correct
BCG.NSE	Brightcom Group Limited	20230524	16	16.85	15.6	16.2	34281514	16.2	up	up	correct
BCLIND.NSE	BCL Industries Limited	20230524	448.2	463.95	446.8	459.3	159909	459.3	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20230524	1073.2	1077.55	1060.25	1064.6	198024	1064.6	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230524	22.35	22.85	22	22.4	39538	22.4	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230524	640	654.3	640	643.3	81046	643.3	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20230524	57	57	54.3	54.85	4876	54.85	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230524	107.9	109.3	107.3	108.8	10722681	108.8	up	up	correct
BEML.NSE	BEML Limited	20230524	1419.05	1432.5	1405	1411	49660	1411	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230524	142	142.55	140.05	140.45	608694	140.45	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230524	629.95	638	624.55	634.5	616312	634.5	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20230524	1087.25	1087.25	1051	1057.05	53613	1057.05	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230524	372.9	376.8	370.95	372	19340	372	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230524	337	345.9	337	341.3	94098	341.3	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230524	2.7	2.7	2.7	2.7	0	2.7
BGRENERGY.NSE	BGR Energy Systems Limited	20230524	53.9	54.5	53.5	53.6	44086	53.6	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230524	127	127	123.95	124.7	16007	124.7	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230524	49.3	49.3	47.1	48.15	19519	48.15	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230524	4.6	4.8	4.55	4.65	222937	4.65	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20230524	768.8	768.9	760.3	762.15	950395	762.15	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230524	128	133.7	121.2	124.4	615247	124.4	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20230524	10090	10090	9970.55	9989.4	233	9989.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230524	159.45	169	159.05	165.15	925102	165.15	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230524	802.9	802.9	795	801.4	9104329	801.4	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230524	80.2	81	79.85	80	7944636	80	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230524	168	172.5	150.45	155.3	223571	155.3	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230524	185.95	185.95	180.05	181.65	1009	181.65	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230524	22.05	22.45	22.05	22.2	44174	22.2	up	up	correct
BIOCON.NSE	Biocon Limited	20230524	260	260.6	242.5	243	17725181	243	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230524	42.55	44.3	41.3	43.2	22065	43.2	up	up	correct
BIRET.NSE	RR	20230524	275	275	273.05	273.84	36199	273.84	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20230524	173.85	175.75	172.05	173.9	252181	173.9	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230524	985.5	994.45	985	989.25	72993	989.25	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230524	49.95	49.95	49.3	49.6	23443	49.6	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230524	4.7	4.7	4.4	4.65	310506	4.65	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20230524	0.8	0.8	0.8	0.8	0	0.8
BLBLIMITED.NSE	BLB Limited	20230524	19.1	19.7	18.8	19.5	98433	19.5	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230524	72.75	73.55	72	72.95	102235	72.95	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230524	41	41.4	38.7	40.05	988763	40.05	down	down	correct
BLS.NSE	BLS International Services Limited	20230524	174.85	175.05	167.1	169.45	6168597	169.45	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230524	0.3	0.3	0.3	0.3	0	0.3
BLUEDART.NSE	Blue Dart Express Limited	20230524	6090.05	6090.05	6024.2	6072.7	6395	6072.7	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230524	1393	1447.3	1391	1436	321490	1436	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230524	67	67.5	66.3	66.7	109743	66.7	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230524	81.5	82.4	81.3	81.6	403330	81.6	up	up	correct
BOROLTD.NSE	Borosil Limited	20230524	379.6	383.45	370.15	371.15	133425	371.15	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20230524	497.95	508	496	498.45	153972	498.45	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20230524	18854.55	18909.95	18690	18751.25	12145	18751.25	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230524	366.55	369.1	361.85	363.3	1875480	363.3	down	down	correct
BPL.NSE	BPL Limited	20230524	58	59.4	57.75	58.85	46778	58.85	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230524	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230524	533.9	549	526.25	537.55	97844	537.55	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20230524	4538.2	4569.9	4501.35	4519.8	302733	4519.8	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230524	31.8	31.8	30.9	31.4	19053	31.4	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20230524	60.45	60.45	58.1	58.4	23799	58.4	down	down	correct
BSE.NSE	BSE Limited	20230524	533.2	535.35	528.55	530.4	376335	530.4	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230524	268.25	293.85	267	293.85	52683	293.85	up	up	correct
BSL.NSE	BSL Limited	20230524	200.9	200.9	200.9	200.9	7292	200.9
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230524	54.88	54.88	54.29	54.52	2472	54.52	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230524	20.85	20.85	20.61	20.65	24772	20.65	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230524	334.45	336.75	325	330.8	1588833	330.8	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230524	4.6	4.6	4.5	4.55	108719	4.55	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230524	1110.05	1148	1095	1138.2	9123	1138.2	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20230524	37.95	37.95	36.25	36.7	33958	36.7	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230524	38.8	39.8	38.8	39.55	21410	39.55	up	up	correct
CALSOFT.NSE	California Software Company Limited	20230524	14.9	15.05	14.4	14.75	14437	14.75	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230524	170.5	175.3	170.5	173.05	458535	173.05	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20230524	2186	2212.95	2162.65	2171.65	47301	2171.65	down	down	correct
CANBK.NSE	Canara Bank	20230524	300.9	303.2	298.15	299.6	3290843	299.6	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20230524	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230524	672.8	684.7	669.6	679.3	398758	679.3	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230524	1085	1088.95	1065	1074.85	10996	1074.85	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230524	164.5	170.85	163.8	169.45	463867	169.45	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230524	717	760	715.9	742.85	254537	742.85	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20230524	66.8	66.8	64.3	65.6	5669	65.6	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230524	1197.9	1216	1161.85	1168.5	134512	1168.5	down	up	incorrect
CAREERP.NSE	Career Point Limited	20230524	215.2	218.9	214.2	217.85	35015	217.85	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20230524	670.65	683	665.75	668.95	55503	668.95	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230524	422	429.45	421.55	425.05	56009	425.05	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20230524	112.95	113.8	112.6	112.95	375342	112.95
CCCL.NSE	Consolidated Construction Consortium Limited	20230524	1.5	1.5	1.5	1.5	119406	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230524	7	7.05	6.95	6.95	57149	6.95	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230524	602.95	613	597	611.1	155774	611.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20230524	987.7	993	987	988.75	162003	988.75	up	up	correct
CEATLTD.NSE	CEAT Limited	20230524	1973	2112	1940	2076.7	1292036	2076.7	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20230524	13.6	13.8	13.35	13.5	64055	13.5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230524	398.9	398.9	391.05	392.55	16299	392.55	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230524	10.2	10.2	9.9	9.95	103184	9.95	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20230524	26.45	26.55	26.1	26.2	3666344	26.2	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230524	18.75	18.75	18.05	18.4	117729	18.4	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230524	813.8	830.1	804.25	811.45	23873	811.45	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230524	566.7	575.05	565.95	568.8	48713	568.8	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230524	810	810	792	801.95	131114	801.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230524	7690.05	7804.8	7550	7598.9	35568	7598.9	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230524	7.1	7.1	6.65	6.7	739185	6.7	down	down	correct
CESC.NSE	CESC Limited	20230524	70.1	70.7	69.6	69.8	1423406	69.8	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20230524	703	713.2	696.6	709.6	80065	709.6	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230524	356	365.55	354.55	364.3	1791179	364.3	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230524	425	435.95	417	419.9	165752	419.9	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230524	291	293.85	287.6	289.1	906199	289.1	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230524	345.95	350.75	336.15	338	61484	338	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230524	288.8	294.85	288	290.4	125579	290.4	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230524	314	342.2	298	329.55	314363	329.55	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230524	443.9	443.9	422.6	426.65	280849	426.65	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230524	359	391.9	358	388.4	4721573	388.4	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230524	1060	1067.45	1050	1052.2	1530243	1052.2	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230524	850	861.4	835.65	847	71783	847	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230524	856	864.05	841.05	845.4	73865	845.4	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20230524	76	84	74.6	79.35	205075	79.35	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20230524	11.9	12.4	11.75	11.95	66683	11.95	up	up	correct
CIPLA.NSE	Cipla Limited	20230524	923.5	939.9	923.5	938	1034319	938	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20230524	1482.95	1483.9	1462.35	1465.4	33391	1465.4	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230524	59	65.5	59	64.4	193322	64.4	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230524	182.8	186.55	180.1	182.8	184490	182.8
CMICABLES.NSE	CMI Limited	20230524	11.85	11.85	11.85	11.85	0	11.85
COALINDIA.NSE	Coal India Limited	20230524	238.3	241.5	238	241	2422138	241	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20230524	487.7	492.75	485	487.75	257914	487.75	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230524	34.45	36.2	34	34.8	2668753	34.8	up	up	correct
COFORGE.NSE	Coforge Limited	20230524	4284	4303.5	4233.15	4255.4	158567	4255.4	down	down	correct
COLPAL.NSE	Colgate	20230524	1585.95	1606.45	1585.95	1594	300659	1594	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20230524	13.35	13.6	13.1	13.25	139763	13.25	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20230524	18.65	18.9	18.2	18.4	65327	18.4	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230524	660.95	667.65	656.25	661.7	1290952	661.7	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230524	64.75	68.95	64.75	68.45	2928299	68.45	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230524	135	140.4	127.6	129.5	69683	129.5	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230524	609.15	609.65	591	594.3	27889	594.3	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230524	32.15	33.15	32.15	32.35	27794	32.35	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20230524	96.4	97.8	93.5	93.65	231310	93.65	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230524	919.95	924.75	910	922.15	302517	922.15	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20230524	3.95	3.95	3.8	3.85	29053	3.85	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20230524	42.9	42.9	41.1	42.54	969119	42.54	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230524	3388.1	3454	3338	3363	21317	3363	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230524	409.45	414	400	402.95	8841	402.95	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230524	4.1	4.1	4.1	4.1	6651	4.1
CREDITACC.NSE	CreditAccess Grameen Limited	20230524	1221.1	1240.15	1206.15	1231	170584	1231	up	up	correct
CREST.NSE	Crest Ventures Limited	20230524	185.5	188	181.6	183.65	3527	183.65	down	down	correct
CRISIL.NSE	CRISIL Limited	20230524	3550	3605.5	3550	3584.95	11555	3584.95	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230524	266.05	278.3	266	276.2	13658556	276.2	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20230524	287	288.05	280.2	281	107240	281	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20230524	58	67.05	57.1	64.05	265538	64.05	up	up	correct
CUB.NSE	City Union Bank Limited	20230524	140.9	141.2	139.7	140	1104587	140	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230524	39.45	39.45	36.45	37.35	46863	37.35	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230524	1684.7	1714.9	1556	1595.3	2437287	1595.3	down	down	correct
CUPID.NSE	Cupid Limited	20230524	269	271.9	263.3	264	28054	264	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230524	16.05	16.7	15.75	16.2	12869	16.2	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230524	128.1	130.4	125.05	125.85	55163	125.85	down	down	correct
CYIENT.NSE	Cyient Limited	20230524	1362.6	1362.6	1310.5	1321.3	401000	1321.3	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230524	113.65	115.95	112.8	114.65	634907	114.65	up	up	correct
DABUR.NSE	Dabur India Limited	20230524	526.8	528.5	522.25	526.7	2304274	526.7	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230524	2063	2070	2042.1	2049.2	169120	2049.2	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230524	353	357.9	349.5	351.5	62039	351.5	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230524	41.85	42.45	41.45	41.9	14786	41.9	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20230524	14.85	15.65	14.25	14.55	826451	14.55	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230524	469.75	469.75	449.7	452.45	344281	452.45	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230524	120.7	129.5	119.3	128.15	892459	128.15	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20230524	166.3	169.5	166.3	168.2	475194	168.2	up	up	correct
DBREALTY.NSE	D B Realty Limited	20230524	80	80.9	77.3	78.45	256362	78.45	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230524	22.8	24	22.8	23.1	1215	23.1	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230524	120	121	113.1	113.95	3524471	113.95	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20230524	115.1	116.8	115	115.5	464681	115.5	up	up	correct
DCM.NSE	DCM Limited	20230524	69.4	70	68	69.2	13018	69.2	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230524	4.6	4.65	4.4	4.65	24359	4.65	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230524	148.9	148.9	143.5	144.85	37211	144.85	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230524	851.85	855.9	847.55	851.15	12699	851.15	down	down	correct
DCW.NSE	DCW Limited	20230524	46.15	47.4	45.8	46.05	1319175	46.05	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230524	467.85	469.9	461	462.6	2796	462.6	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230524	549.5	553.65	543.8	549.7	383158	549.7	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230524	1948	2160	1932.8	2135.1	3981657	2135.1	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230524	110.65	118.1	110.65	114.15	50550	114.15	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20230524	154.8	179.4	154.8	173.85	1661703	173.85	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20230524	326	331.75	322.55	326.5	478	326.5	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230524	234.05	236.45	232.15	233.65	3120872	233.65	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230524	82.5	83.5	76.2	80	16325	80	down	down	correct
DEN.NSE	DEN Networks Limited	20230524	30.75	32.9	30.7	31.75	1973396	31.75	up	up	correct
DENORA.NSE	De Nora India Limited	20230524	1596.25	1673.85	1541.1	1642.55	70654	1642.55	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20230524	176.5	183.4	176	180.6	1490314	180.6	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230524	15.1	15.5	14.9	15	2390	15	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230524	243	253.45	242	246.65	351904	246.65	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230524	17.05	17.15	16.7	16.75	1190706	16.75	down	down	correct
DHANI.NSE	Dhani Services Limited	20230524	34.7	35.8	34.05	34.7	1687955	34.7
DHANUKA.NSE	Dhanuka Agritech Limited	20230524	682.85	699.6	673	684.2	12227	684.2	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230524	8	8.25	7.65	8	27995	8
DHUNINV.NSE	Dhunseri Investments Limited	20230524	683.2	719.95	681.35	697.8	1697	697.8	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230524	798.15	798.15	778.1	783.5	3022	783.5	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230524	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230524	397.1	403	397.1	401.8	1447	401.8	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230524	18.45	18.95	18.3	18.8	49093	18.8	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230524	14.45	14.9	14.3	14.4	8192802	14.4	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230524	3360	3407	3335.9	3383.15	552635	3383.15	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230524	3330	3583	3260	3514.3	3665876	3514.3	up	up	correct
DLF.NSE	DLF Limited	20230524	467.85	469.95	462.3	465.5	3086273	465.5	down	up	incorrect
DLINKINDIA.NSE	D	20230524	239.25	241.15	235.2	236.4	129891	236.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230524	3432	3439.9	3406.2	3429.55	148601	3429.55	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230524	2.55	2.55	2.5	2.5	36513	2.5	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230524	500	506.9	493.15	500.65	33357	500.65	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230524	365	368.65	355	358.35	69575	358.35	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230524	89.15	89.9	87	87.75	102484	87.75	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230524	292	294.95	289	293.7	6714	293.7	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20230524	10.65	10.65	10.4	10.5	56067	10.5	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230524	419.75	422.8	411.7	417.2	61287	417.2	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230524	40.2	41	38.4	40.3	3771	40.3	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230524	337	343.45	334.15	335.65	33328	335.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230524	4465	4524	4459.9	4519.25	336733	4519.25	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230524	380.2	401.85	380	389.35	89683	389.35	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230524	204.5	207.65	202.2	203.25	1673	203.25	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230524	7.65	7.9	7.45	7.9	483865	7.9	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20230524	249.5	256.05	247.3	251.1	39914	251.1	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230524	89	90.6	88.45	89.4	522582	89.4	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230524	3336	3389.45	3282	3298	8818	3298	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20230524	330.05	338.8	320.35	325.65	48608	325.65	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230524	46.95	48.45	46.9	47.05	6813300	47.05	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230524	2.4	2.4	2.4	2.4	0	2.4
EASUNREYRL.NSE	Easun Reyrolle Limited	20230524	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230524	4500	4500	4500	4500	5	4500
EBBETF0425.NSE	Edelweiss Amc Ltd	20230524	1130.09	1132.49	1130.09	1131.37	4171	1131.37	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230524	1285.83	1329.7	1284	1305.59	68651	1305.59	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20230524	1148.65	1149.99	1141.1	1148.52	4463	1148.52	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230524	1465	1530	1442.9	1480.85	101256	1480.85	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230524	63.6	65.1	63.35	64.55	1912482	64.55	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230524	1.75	1.75	1.75	1.75	0	1.75
EICHERMOT.NSE	Eicher Motors Limited	20230524	3600	3624	3578.9	3610.9	374043	3610.9	up	up	correct
EIDPARRY.NSE	E.I.D.	20230524	494.2	499.65	490.6	497.3	77847	497.3	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230524	471.1	482.75	469.6	479.85	37923	479.85	up	up	correct
EIHOTEL.NSE	EIH Limited	20230524	201	205.9	199	199.95	892059	199.95	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230524	612	637.9	600.8	605.7	18394	605.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230524	110	111.6	107.8	108.45	657317	108.45	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230524	550	569.4	550	559.2	301664	559.2	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230524	43.55	45.45	43.45	44.8	2085056	44.8	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230524	67	68.9	64.2	64.75	43689	64.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230524	533	583.8	531	571.25	4041541	571.25	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230524	42.1	44.7	42.1	42.85	114895	42.85	up	up	correct
EMAMILTD.NSE	Emami Limited	20230524	391	394	388.2	388.85	105946	388.85	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20230524	124.85	125.75	123.2	124.4	6572	124.4	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230524	70.9	70.9	69.2	69.7	21195	69.7	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230524	76.45	82.4	73.5	74.45	656989	74.45	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230524	91.05	91.95	89.3	90.05	15064	90.05	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230524	1365.2	1392.1	1357	1383.4	11342	1383.4	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230524	16.95	17.2	16.6	16.7	35507	16.7	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230524	100.4	109.15	99.95	108.55	36178154	108.55	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230524	122	123.9	116.7	118.9	50928	118.9	down	down	correct
EPL.NSE	EPL Limited	20230524	191.45	194.5	186.2	188.55	505742	188.55	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230524	81.2	82.8	80.8	82.35	2970655	82.35	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20230524	623	623	618.25	620.2	7164	620.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20230524	24.05	24.8	23.6	24	165739	24	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230524	3584	3585.65	3526.7	3532.95	5448	3532.95	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20230524	2055.25	2062.95	2040.35	2050.65	123714	2050.65	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230524	8.65	8.9	8.65	8.75	114339	8.75	up	up	correct
ESTER.NSE	Ester Industries Limited	20230524	131	132.2	129	130	60226	130	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230524	316.55	324	314	319.8	104723	319.8	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20230524	819	825	800.05	810.3	6842	810.3	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230524	0.35	0.45	0.35	0.4	6290795	0.4	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20230524	853.7	859.8	839.05	842.9	8851	842.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230524	208.75	209.25	206.35	206.8	2228274	206.8	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230524	1484	1485	1461.05	1468.9	14820	1468.9	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20230524	125.8	127.3	124.1	126.35	78109	126.35	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230524	306	308.15	302.3	303.35	183366	303.35	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230524	1163	1171	1150.05	1156.65	4488	1156.65	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230524	286.8	307.65	281	295.85	1520068	295.85	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20230524	1.05	1.05	1	1	7459860	1	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20230524	2.15	2.25	2.1	2.2	4210753	2.2	up	up	correct
FDC.NSE	FDC Limited	20230524	289.4	295	288.05	291.1	190995	291.1	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230524	125.55	126.2	123.4	123.8	12562198	123.8	down	down	correct
FEL.NSE	Future Enterprises Limited	20230524	0.7	0.7	0.7	0.7	0	0.7
FELDVR.NSE	Future Enterprises Limited	20230524	4.6	4.6	4.6	4.6	0	4.6
FIEMIND.NSE	Fiem Industries Limited	20230524	1889	1889	1840	1846.75	26819	1846.75	down	down	correct
FILATEX.NSE	Filatex India Limited	20230524	37.45	39.1	37.2	38.05	440532	38.05	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20230524	885	890	860	873.5	100467	873.5	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20230524	4505.05	4527.55	4472.6	4503.9	23711	4503.9	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230524	183	185.45	177.8	178.35	738528	178.35	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230524	31.55	31.55	28.7	29.05	6457	29.05	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230524	4.8	4.9	4.7	4.9	132119	4.9	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230524	3329.4	3382.95	3281.5	3300.25	41491	3300.25	down	down	correct
FMGOETZE.NSE	Federal	20230524	339.75	339.75	323.45	324.35	179693	324.35	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20230524	4.6	4.65	4.45	4.55	67398	4.55	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20230524	1375.5	1389.15	1370	1373.95	15142	1373.95	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230524	292	295	283.45	287.6	2002107	287.6	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20230524	2752.7	2752.7	2663.25	2675.4	6358	2675.4	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230524	3.05	3.05	3.05	3.05	0	3.05
FSC.NSE	Future Supply Chain Solutions Limited	20230524	11.3	11.3	11.3	11.3	0	11.3
FSL.NSE	Firstsource Solutions Limited	20230524	128.8	130.2	127.2	128.2	1707148	128.2	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20230524	172	174.5	168.85	173.15	733631	173.15	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230524	246.8	246.8	241.9	242.2	229282	242.2	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230524	107.35	108.2	106.8	107.7	6366074	107.7	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20230524	2.85	3.1	2.65	3	3323826	3	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230524	2494	2543.95	2420.55	2521.2	48004	2521.2	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20230524	52.75	53.65	52.5	53	31775	53	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230524	538.5	538.9	520.55	524.35	12995	524.35	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230524	1033.25	1040.95	1000	1008.55	35089	1008.55	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20230524	145.3	148.45	144.3	147.2	73545	147.2	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230524	352.9	352.9	344	348.1	11793	348.1	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230524	3.7	3.7	3.6	3.65	59751	3.65	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20230524	105.45	107.9	105.45	107.3	2565	107.3	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20230524	1.05	1.05	1.05	1.05	0	1.05
GARFIBRES.NSE	Garware Technical Fibres Limited	20230524	3005	3030.8	2986	3013.25	8040	3013.25	up	up	correct
GATI.NSE	Gati Limited	20230524	120	122.35	118.35	118.65	736242	118.65	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230524	0.65	0.7	0.6	0.65	64209	0.65
GAYAPROJ.NSE	Gayatri Projects Limited	20230524	5	5	5	5	0	5
GEECEE.NSE	GeeCee Ventures Limited	20230524	155.5	156.7	151	151.65	9592	151.65	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230524	166.35	171.5	163.55	167.3	51851	167.3	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230524	57.3	58	56.4	57.05	21338	57.05	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20230524	347	375.25	342.2	365.8	55729	365.8	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230524	13.55	14.2	13.55	14	246436	14	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230524	85.6	86.95	85.2	85.95	339248	85.95	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230524	42.6	43.1	42.5	42.6	98268	42.6
GEPIL.NSE	GE Power India Limited	20230524	135	137.6	132.65	134.25	61143	134.25	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230524	678.65	686.6	665.5	670.75	267383	670.75	down	down	correct
GET&D.NSE	GE T&D India Limited	20230524	198.3	198.3	198.3	198.3	89780	198.3
GFLLIMITED.NSE	GFL Limited	20230524	56.7	56.7	54.25	55.75	43584	55.75	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230524	6	6	6	6	0	6
GHCL.NSE	GHCL Limited	20230524	508	511	501.5	505.1	50615	505.1	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230524	169	170.9	166.3	167.15	117036	167.15	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20230524	176.55	177.35	173.05	174.6	701616	174.6	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230524	66.7	67.5	65.4	65.95	11673	65.95	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230524	4348	4384.75	4280	4302.6	37873	4302.6	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230524	22.1	22.9	21.8	21.9	16828	21.9	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20230524	99.5	100.5	98	99.45	391297	99.45	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230524	27.15	27.15	27.15	27.15	459829	27.15
GKWLIMITED.NSE	GKW Limited	20230524	525.3	538	525	528.3	26	528.3	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230524	950	964	927	934.45	935219	934.45	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230524	1313.2	1316.45	1297.05	1309.65	22926	1309.65	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230524	606	613.6	606	608.55	1540050	608.55	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230524	2.85	2.85	2.8	2.85	325	2.85
GLOBAL.NSE	Global Education Limited	20230524	206.05	210	200	201.55	79609	201.55	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230524	61.9	63.5	60.2	61.35	50056	61.35	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230524	2.85	2.95	2.85	2.95	527060	2.95	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230524	975.1	1002.9	961.55	972.65	129211	972.65	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20230524	523	540	516.15	538.25	287438	538.25	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230524	557.35	563.35	554	555.8	12975	555.8	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230524	164.7	166.9	163	163.65	890544	163.65	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230524	1488	1519.9	1482.7	1497.8	54919	1497.8	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20230524	45.05	45.3	44.65	44.9	4547387	44.9	down	down	correct
GNA.NSE	G N A Axles Limited	20230524	763	767.25	752.5	754.65	19499	754.65	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230524	591.1	602	591.1	596.6	666845	596.6	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20230524	471	476.7	464.3	465.95	21671	465.95	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230524	304.95	314.95	304.95	308.05	12045	308.05	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230524	1756.75	1770	1725.1	1732.15	26409	1732.15	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230524	1.55	1.55	1.5	1.55	8251835	1.55
GODREJAGRO.NSE	Godrej Agrovet Limited	20230524	425	428	423	426.8	32443	426.8	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230524	1020.35	1025.25	1015	1022.75	489848	1022.75	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20230524	472.6	474.7	460	464.85	75831	464.85	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230524	1346	1349.95	1331.2	1337.9	186321	1337.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230524	0.8	0.8	0.8	0.8	0	0.8
GOKEX.NSE	Gokaldas Exports Limited	20230524	395	398	388	390.85	79343	390.85	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230524	28.8	28.9	28.65	28.85	27686	28.85	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230524	98.8	100.35	97	97.85	206427	97.85	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230524	52.27	52.27	51.54	51.75	2764715	51.75	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20230524	43.95	43.95	43.95	43.95	0	43.95
GOLDIAM.NSE	Goldiam International Limited	20230524	134.35	134.5	132	132.5	226729	132.5	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20230524	51.8	52	51.7	51.8	25493	51.8
GOLDTECH.NSE	Goldstone Technologies Limited	20230524	57.95	59.5	56.6	59.3	12650	59.3	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20230524	483.15	483.15	473.3	479.7	67818	479.7	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230524	1245	1270	1236.25	1252.3	39188	1252.3	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230524	363.7	365	355.95	357.65	417592	357.65	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20230524	111.25	115.8	111.1	114.65	874244	114.65	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20230524	54.2	56	53.35	54.45	95982	54.45	up	up	correct
GRANULES.NSE	Granules India Limited	20230524	275.85	280.4	275	278.9	919244	278.9	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20230524	329.95	330.25	323	324.25	458572	324.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230524	1695	1709.5	1681	1700.35	441145	1700.35	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230524	117.35	119.9	116.15	116.55	442935	116.55	down	down	correct
GRAVITA.NSE	Gravita India Limited	20230524	552.3	563.8	535.55	542	214606	542	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20230524	153.25	155.1	152	152.45	936782	152.45	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230524	313	315	306	307.3	19107	307.3	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230524	327.8	329.35	320.25	321.3	197321	321.3	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230524	163.75	164.6	161.45	163.45	101044	163.45	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20230524	9.45	9.55	9	9.05	5968490	9.05	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230524	2025	2050	2004.35	2045.35	22554	2045.35	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230524	1113.95	1123	1097.95	1112.3	18381	1112.3	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230524	754	759.95	744.25	754.95	127	754.95	up	up	correct
GRPLTD.NSE	GRP Limited	20230524	3599.9	3600	3390.55	3573.8	446	3573.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230524	481	487	467.2	481.45	248044	481.45	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230524	166.6	166.6	161.65	162.25	3312041	162.25	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230524	288	290.2	284.95	288.95	285925	288.95	up	up	correct
GSS.NSE	GSS Infotech Limited	20230524	195.9	196.7	191.25	194.5	18072	194.5	down	down	correct
GTL.NSE	GTL Limited	20230524	5.2	5.2	5.15	5.15	155650	5.15	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20230524	0.75	0.85	0.75	0.8	25463155	0.8	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20230524	103.9	107.4	103.65	105.6	41856	105.6	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230524	203.5	207.45	202	202.6	31032	202.6	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230524	663.95	671	659.1	660.4	88328	660.4	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230524	198.3	205	194.45	196.8	5288	196.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230524	486.9	491.15	482.6	487.2	902147	487.2	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230524	29	29	28.05	28.9	2145	28.9	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230524	447	447.2	440	440.9	29427	440.9	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20230524	35.55	36.45	33.95	35.05	114942	35.05	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20230524	253.7	259.55	252.95	253.95	39601	253.95	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20230524	3046.4	3069.9	2997	3001.25	1040981	3001.25	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230524	887.95	887.95	876.9	878.5	178548	878.5	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230524	126.25	129.7	124.9	128.8	44012	128.8	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230524	13.4	14.3	13.35	13.75	6389377	13.75	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230524	886	894.35	875	889.8	10729	889.8	up	up	correct
HAVELLS.NSE	Havells India Limited	20230524	1249	1275.95	1242.25	1273.35	561655	1273.35	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230524	1.85	1.85	1.75	1.8	27575	1.8	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230524	442.71	444	440.3	440.75	1009	440.75	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20230524	109.3	111.7	105.3	106.4	3469814	106.4	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230524	48.3	48.95	46.5	48.1	19669	48.1	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20230524	16.9	17.75	16.75	17.3	21015240	17.3	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230524	313	315.9	310.1	312.65	61762	312.65	down	up	incorrect
HCL.NSE	INSYS	20230524	13.2	13.3	13	13.05	332653	13.05	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230524	1099.05	1115	1098	1111.95	1302744	1111.95	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230524	2687.05	2704.65	2665	2671.75	2687610	2671.75	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230524	1766.5	1766.55	1740	1741.95	299096	1741.95	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230524	1627.55	1634.75	1613.6	1615.8	16794056	1615.8	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230524	562.6	571.95	558.9	566	1529396	566	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230524	53.64	53.64	53.06	53.16	322056	53.16	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230524	200.87	200.87	198.6	199.04	12965	199.04	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20230524	679.44	679.68	673	674.72	9134	674.72	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230524	2.45	2.45	2.45	2.45	0	2.45
HEG.NSE	HEG Limited	20230524	1160	1176.9	1134.75	1141.25	214767	1141.25	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230524	172.1	173.95	167.6	170.3	145012	170.3	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230524	93	94.1	92.6	92.85	206229	92.85	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230524	329	339.05	329	336.4	46823	336.4	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20230524	242.8	247.85	241.1	244.4	46454	244.4	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230524	192	195.65	189	189.9	220197	189.9	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230524	2711	2744.75	2706	2738.7	402069	2738.7	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230524	1680.05	1696.35	1588.05	1637.9	10310	1637.9	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20230524	150	150	144.1	145.4	593	145.4	down	down	correct
HFCL.NSE	HFCL Limited	20230524	64.25	65.3	64	64.15	2278045	64.15	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230524	928.7	933	912.3	913.8	65093	913.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230524	1152.2	1164.95	1151.6	1159.65	17485	1159.65	up	up	correct
HIKAL.NSE	Hikal Limited	20230524	293.15	297	287	288.45	240420	288.45	down	down	correct
HIL.NSE	HIL Limited	20230524	2743.6	2753.8	2630	2662.1	14758	2662.1	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230524	150.75	156	150.7	152.9	310108	152.9	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230524	88.5	88.55	86.75	86.9	606756	86.9	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230524	408.9	410.5	403.6	406.9	7866105	406.9	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230524	297.55	300	296	297	1520	297	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230524	87.25	97.5	87.25	92.3	63636	92.3	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230524	102.4	102.9	101.6	102.2	2038851	102.2	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230524	13.9	14.4	13.75	13.85	349522	13.85	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230524	10	10	10	10	0	10
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230524	172.85	179.9	170.7	176.15	1186825	176.15	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230524	263.4	264.9	257.9	258.2	1466700	258.2	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230524	2620	2638	2608	2614.95	628872	2614.95	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230524	307.55	309.7	306.1	306.55	480513	306.55	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230524	219.35	224.25	218.5	220.6	7003	220.6	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230524	153.25	158.7	153	154.6	48583	154.6	up	up	correct
HITECH.NSE	Hi	20230524	72.3	73.3	72.05	72.6	89997	72.6	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230524	204	204	190.95	192.25	21459	192.25	down	down	correct
HITECHGEAR.NSE	The Hi	20230524	253	258.25	252.2	254.3	7502	254.3	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230524	600.45	609.95	595.75	601.65	51085	601.65	up	up	correct
HLVLTD.NSE	HLV Limited	20230524	10.75	11.25	10.75	11.15	228427	11.15	up	up	correct
HMT.NSE	HMT Limited	20230524	26.4	26.4	25.05	25.4	2778	25.4	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230524	62.4	62.55	60.15	61.55	266437	61.55	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20230524	583	583	571	574.35	31267	574.35	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230524	279.16	279.16	276.5	276.97	7242	276.97	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230524	691.05	699.7	690.2	692.8	57618	692.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20230524	39735.05	40325.9	39700.8	39889.7	2730	39889.7	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230524	2305.65	2333.9	2263.3	2275.95	7465	2275.95	down	up	incorrect
HOVS.NSE	HOV Services Limited	20230524	49.6	50.9	48.15	48.65	137258	48.65	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230524	94.7	98.8	94.7	95.85	518533	95.85	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230524	118	128.5	118	127.65	11301959	127.65	up	up	correct
HTMEDIA.NSE	HT Media Limited	20230524	18.6	19.2	18.4	18.8	303119	18.8	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20230524	45.6	45.9	44.6	44.9	64410	44.9	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230524	55.5	58.5	54.95	57.15	13538311	57.15	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230524	266.45	267.7	262.8	265.8	93589	265.8	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230524	195.88	195.88	188.64	190.84	1348	190.84	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230524	57.55	65.4	57.3	62.85	27222977	62.85	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230524	111.5	113.5	110.55	112	7656792	112	up	up	correct
ICDSLTD.NSE	ICDS Limited	20230524	27.25	27.5	26.45	27.05	1305	27.05	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230524	341.95	343.95	328.1	330.05	21327	330.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230524	26.05	26.14	25.56	26.01	806179	26.01	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230524	181.69	182.23	180.81	181.08	13376	181.08	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230524	64	64	62.02	62.91	109557	62.91	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230524	946.7	953.85	938.5	940.65	18049620	940.65	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230524	44.02	44.2	43.84	43.85	84437	43.85	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230524	222.04	222.04	220.2	220.57	2279	220.57	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230524	507.18	511.15	506.17	508.53	2219	508.53	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230524	1077	1083.1	1066.3	1074.65	1032560	1074.65	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230524	54.5	54.5	53.05	53.18	165853	53.18	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230524	1000	1004.4	999.99	1000	173979	1000
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230524	142.8	148.78	142.8	147.5	99559	147.5	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230524	125.45	126.43	125.44	126.08	49478	126.08	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230524	199.29	199.89	197.91	198.92	7746	198.92	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230524	198.1	200.54	198.1	199.21	163092	199.21	up	down	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230524	104.28	104.28	102.71	103.89	19764	103.89	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230524	41.1	42.84	41.1	42.22	24749	42.22	up	up	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230524	80.95	81.69	80.92	81.5	13891	81.5	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230524	440	444.65	435	440.3	524416	440.3	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230524	686.76	687.74	682.5	682.66	2248	682.66	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20230524	161.4	162.55	157.5	160.4	201110	160.4	down	up	incorrect
ICRA.NSE	ICRA Limited	20230524	4834.5	4839.75	4695.8	4720.25	1867	4720.25	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230524	54.7	55.4	54.25	54.7	4605280	54.7
IDBIGOLD.NSE	IDBI Mutual Fund	20230524	5550.4	5559.95	5537.15	5552.5	99	5552.5	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20230524	6.95	7.05	6.9	6.95	77537344	6.95
IDFC.NSE	IDFC Limited	20230524	91	92.4	90.95	91.45	4537614	91.45	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230524	66	66.2	65.6	66	13233287	66
IDFNIFTYET.NSE	IDFC Mutual Fund	20230524	195.52	195.74	194.28	194.34	112	194.34	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20230524	156.4	157.45	155.1	155.75	2869512	155.75	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20230524	482	488.9	482	484.5	1554	484.5	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20230524	826.65	826.65	816.55	819.3	10334	819.3	down	down	correct
IFCI.NSE	IFCI Limited	20230524	11.45	12	11.45	11.55	5295144	11.55	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20230524	274.8	283.9	274.8	280.6	21255	280.6	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230524	418	425	415.05	417.4	59571	417.4	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20230524	477.9	487.35	476.3	479.45	1145972	479.45	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230524	458.05	461.45	450.1	450.75	20455	450.75	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230524	441.55	459.85	441.55	443.9	998872	443.9	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20230524	58	58	56.85	57	130269	57	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20230524	92.1	96.85	92.1	95.7	16311	95.7	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230524	11.75	12.45	11.75	11.85	12768	11.85	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230524	3.9	3.9	3.6	3.65	114991	3.65	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230524	43.6	45.5	43.45	44.6	409570	44.6	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230524	280	284	279.45	281	24272	281	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230524	751	764.85	743.9	745.95	1452	745.95	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230524	3.1	3.2	3.1	3.1	66392	3.1
INCREDIBLE.NSE	Incredible Industries Limited	20230524	20.95	21.25	19.85	20.5	23241	20.5	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230524	25.95	26.5	25.6	26.1	122410	26.1	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230524	371.05	377.45	369.2	375.25	4692522	375.25	up	up	correct
INDIACEM.NSE	The India Cements Limited	20230524	195.65	195.95	188.65	190.2	5091726	190.2	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20230524	627.95	631	615	617.6	59964	617.6	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230524	5527.65	5559.5	5480.15	5542.6	84908	5542.6	up	up	correct
INDIANB.NSE	Indian Bank	20230524	285.75	286.95	283.2	285.7	1100369	285.7	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230524	241	242	237	238.55	3085	238.55	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230524	146.75	147.6	142.55	143.8	68755	143.8	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230524	2277.95	2303.75	2260.05	2269	1205803	2269	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230524	1412.55	1447.95	1405.65	1429.05	110938	1429.05	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20230524	3.1	3.1	3.1	3.1	0	3.1
INDNIPPON.NSE	India Nippon Electricals Limited	20230524	392	397.9	391.85	392.4	5545	392.4	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20230524	335.05	345	328.3	339.75	128097	339.75	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230524	42.5	43.5	42.35	42.75	24512	42.75	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20230524	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230524	137.05	143.9	137.05	143.9	124921	143.9	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230524	304	314.45	293.25	314.45	734862	314.45	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230524	252.1	260	252.1	252.65	7104	252.65	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20230524	11.05	11.15	10.75	11.05	159073	11.05
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230524	85.1	85.8	84	84.85	115273	84.85	down	down	correct
INDSWFTLAB.NSE	Ind	20230524	69.4	69.9	68	69.2	65388	69.2	down	down	correct
INDSWFTLTD.NSE	Ind	20230524	8.25	8.25	7.95	8	5189	8	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230524	54.9	56.75	54.85	55.65	129632	55.65	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230524	1255	1275.9	1247.65	1271.75	2782379	1271.75	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230524	145.4	145.45	142.15	142.75	6228920	142.75	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230524	14.45	14.6	14.25	14.4	3362036	14.4	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230524	460.6	466.8	460.6	463.7	6188	463.7	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230524	4.3	4.3	4.1	4.15	649	4.15	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230524	560.38	560.98	556.84	557.15	679	557.15	down	down	correct
INFY.NSE	Infosys Limited	20230524	1296.3	1305	1291.3	1298.65	4824077	1298.65	up	up	correct
INGERRAND.NSE	Ingersoll	20230524	2663.2	2691	2629.7	2653	29467	2653	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20230524	111.75	118.8	111.65	117.95	483240	117.95	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230524	444.15	448	439.5	441.75	17638	441.75	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230524	58.6	59.45	56.65	58.95	17912	58.95	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230524	552.5	568.8	551.4	564.65	780794	564.65	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20230524	65.75	65.95	64.5	65.6	21512	65.6	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230524	1.9	2.05	1.9	1.95	4368566	1.95	up	up	correct
IOB.NSE	Indian Overseas Bank	20230524	23.85	24.1	23.7	23.9	5391104	23.9	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20230524	89.1	89.9	88.75	89.65	19866440	89.65	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230524	430	447.8	428	439.7	440129	439.7	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230524	690	690	682	684.9	268531	684.9	down	down	correct
IPL.NSE	India Pesticides Limited	20230524	219.75	225	218.1	223.2	93627	223.2	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20230524	27.7	27.95	26.7	26.8	9298801	26.8	down	up	incorrect
IRCON.NSE	Ircon International Limited	20230524	79.8	82.15	78.45	80.15	14687248	80.15	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230524	624	626.85	618	618.9	659056	618.9	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230524	33.25	34.3	33.15	33.85	49417869	33.85	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20230524	384.5	384.5	374	379	1596	379	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230524	496.6	497.85	488.5	491.1	46334	491.1	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230524	144.9	144.9	138.6	139.25	3038	139.25	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230524	493	498.25	489	490.3	36364	490.3	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230524	71.5	73.45	71	73.05	394381	73.05	up	down	incorrect
ITC.NSE	ITC Limited	20230524	428.3	434.75	427	433.5	11479706	433.5	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230524	334.5	344	321	323.05	130197	323.05	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230524	146.7	151.1	143.5	144.55	940089	144.55	down	down	correct
ITI.NSE	ITI Limited	20230524	109.45	110	107.5	107.9	598950	107.9	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230524	6.2	6.35	6.1	6.2	305529	6.2
IVP.NSE	IVP Limited	20230524	168.4	169	162.5	165.9	4774	165.9	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230524	5395.77	5395.77	5395.77	5395.77	223	5395.77
IVZINNIFTY.NSE	Invesco Mutual Fund	20230524	2023.19	2023.19	2023.19	2023.19	42	2023.19
IWEL.NSE	Inox Wind Energy Limited	20230524	1338.8	1348.25	1305.25	1310.65	1145	1310.65	down	down	correct
IZMO.NSE	IZMO Limited	20230524	159.7	162.55	156.5	158.9	96486	158.9	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230524	55.25	56.15	54.55	54.85	2817993	54.85	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230524	70.15	70.4	69.2	69.9	210158	69.9	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230524	357.5	357.5	344.95	350.2	17772	350.2	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230524	86.5	91.55	85.1	87.75	459341	87.75	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230524	167.45	170.2	164.1	165.85	1174593	165.85	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230524	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230524	82.95	89	82.95	88.25	11616	88.25	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230524	100.5	101.8	100.2	100.8	230625	100.8	up	up	correct
JASH.NSE	Jash Engineering Limited	20230524	1069.9	1120	1053.1	1100.75	60541	1100.75	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20230524	169.7	174.95	164.4	168.2	21605	168.2	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230524	166.1	172.9	164.8	165.95	47674	165.95	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230524	22.9	22.9	22	22.1	345942	22.1	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230524	86.85	89.8	86	88.7	36616	88.7	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230524	1957	1960.85	1886.05	1920.05	72461	1920.05	down	down	correct
JBFIND.NSE	JBF Industries Limited	20230524	5.05	5.05	5.05	5.05	0	5.05
JBMA.NSE	JBM Auto Limited	20230524	752.3	787	752.3	762.95	325784	762.95	up	up	correct
JCHAC.NSE	Johnson Controls	20230524	1065	1065	1036.45	1044.05	85540	1044.05	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230524	48.55	53.65	48.55	53.65	119433	53.65	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230524	17.45	17.7	17.45	17.55	8087	17.55	up	up	correct
JIKIND.NSE	JIK Industries Limited	20230524	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230524	374.8	374.8	356.05	360.05	13175	360.05	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230524	673	684.3	660	661.95	60897	661.95	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230524	189.05	204.8	188.95	203.25	5670986	203.25	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230524	519	520.5	508.75	510.15	1987757	510.15	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20230524	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230524	295	305.35	292.1	294.05	192363	294.05	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230524	353.3	362.15	347.05	351	145496	351	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230524	19.85	19.85	19	19.3	65354	19.3	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230524	38.5	39	38.15	38.5	2346400	38.5
JITFINFRA.NSE	JITF Infralogistics Limited	20230524	170.45	170.45	170.45	170.45	35454	170.45
JKCEMENT.NSE	J.K. Cement Limited	20230524	2936.1	2949.5	2893	2941.75	85250	2941.75	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230524	261.5	264.9	260.2	262.1	104700	262.1	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230524	705	705	685	698.5	436451	698.5	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20230524	341	343.05	334	334.6	798947	334.6	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230524	179	184	177.95	181.8	3224780	181.8	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230524	66.85	69.95	66.85	69.4	7478	69.4	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20230524	66.3	68.6	65.8	66.85	2368864	66.85	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230524	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230524	184.05	184.05	178.05	179.6	2833	179.6	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230524	7.05	7.35	7	7.05	6182235	7.05
JPINFRATEC.NSE	Jaypee Infratech Limited	20230524	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230524	563.95	573.05	553.1	556.8	7619	556.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230524	5.65	5.85	5.6	5.65	29686924	5.65
JSL.NSE	Jindal Stainless Limited	20230524	295.8	298.35	290.6	291.9	874839	291.9	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20230524	240	255.75	240	249.7	2421319	249.7	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20230524	4177.55	4228	4167	4192.9	452	4192.9	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230524	31.25	31.95	31.25	31.4	512587	31.4	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20230524	700	706.55	694.5	696	1185182	696	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230524	118	120.5	116.6	117.45	524172	117.45	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230524	472.1	478	468.55	473.8	1193674	473.8	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230524	464.6	466.45	450.85	452.2	10560	452.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230524	390.3	393.8	384.95	386.75	257532	386.75	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230524	347.95	361.3	346.55	353.55	301493	353.55	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230524	447.3	447.3	425.3	433.5	56197	433.5	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230524	681	693.8	678.95	690.65	85879	690.65	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230524	210.5	211	207.3	210	272371	210	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230524	7	7.25	6.85	7.25	2116894	7.25	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230524	463.3	470.95	456.9	460.5	76855	460.5	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230524	1267.25	1280.5	1251.2	1264.45	208137	1264.45	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230524	207.9	207.9	200.1	201.55	6955	201.55	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230524	518	525	514.7	516.25	74588	516.25	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230524	263.4	263.4	250.05	256	977	256	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230524	106.4	107.7	105.8	106.1	1534036	106.1	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230524	182.2	191.95	182.2	190.25	27358	190.25	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20230524	301	322.05	296.8	322	157587	322	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20230524	8.2	8.2	7.95	7.95	74878	7.95	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230524	115.2	117.85	115.2	116.9	11911	116.9	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20230524	91	91	85.95	86.8	6365	86.8	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230524	409.9	413.2	409.05	411.2	425584	408.5	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230524	124.35	126.5	122.35	123.15	2527	123.15	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230524	33.6	34.05	31.65	31.9	2286	31.9	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230524	105.45	107.25	104.95	106.05	2148609	106.05	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230524	4.15	4.15	4	4.1	7461	4.1	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230524	4.9	4.9	4.9	4.9	0	4.9
KAYA.NSE	Kaya Limited	20230524	338.9	343	331.05	337.3	3559	337.3	down	down	correct
KCP.NSE	The KCP Limited	20230524	104.6	106.9	99.3	102.6	477377	102.6	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230524	24.8	25.1	24.75	24.8	165640	24.8
KDDL.NSE	KDDL Limited	20230524	1068.8	1099	1055.25	1094.85	33205	1094.85	up	up	correct
KEC.NSE	KEC International Limited	20230524	521.75	532.2	511.05	515.85	647995	515.85	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20230524	105.05	105.05	99.8	99.8	406105	99.8	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230524	41.75	41.75	41.75	41.75	0	41.75
KEI.NSE	KEI Industries Limited	20230524	1999.8	2026	1950	1959.95	146761	1959.95	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230524	60.45	62.5	60	61.05	216067	61.05	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230524	2318	2360	2296.5	2350.75	24083	2330.75	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20230524	264.8	268.95	250.05	250.6	26235	250.6	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20230524	61.85	62.5	61.15	61.45	349772	61.45	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230524	94.85	96.9	93.55	94.7	1602	94.7	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20230524	231.95	237	229.05	230.9	105848	230.9	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230524	71.95	72.5	71.35	71.75	97123	71.75	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230524	44.2	46.8	44	44.45	4754	44.45	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20230524	37	38.9	36.5	37.8	15712	37.8	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20230524	1759	1765	1714.45	1754.1	1931	1754.1	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230524	204.9	205	196.85	201.55	23272	201.55	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230524	1615	1650	1601.7	1608.85	62369	1608.85	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230524	1884	1884	1802.75	1857.5	16490	1857.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20230524	191	194.4	188	188.65	44352	188.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230524	296	301.7	292.05	293.7	137360	293.7	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230524	431.45	433.65	422	429	75838	429	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230524	570.45	575.45	544.85	553.55	180298	553.55	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230524	400	400	383.5	388.55	931512	388.55	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230524	2719.1	2719.1	2576	2593.9	16304	2593.9	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230524	155	157.2	153.8	155.65	43392	155.65	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230524	498	499.2	491.3	496.35	29279	496.35	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230524	27.05	27.75	27	27.1	115269	27.1	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20230524	237.9	241.3	235.6	238.35	119811	238.35	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230524	110	111.1	105.5	107.35	429243	107.35	down	down	correct
KOLTEPATIL.NSE	Kolte	20230524	282	294.2	281.85	289.05	389888	289.05	up	up	correct
KOPRAN.NSE	Kopran Limited	20230524	145.55	148.3	144.45	145.05	44550	145.05	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230524	1921.95	1940	1897.4	1910.35	3557537	1910.35	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230524	448.5	448.5	443	443.92	14922	443.92	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230524	52.24	52.24	51.8	51.96	92591	51.96	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230524	29.72	30	29.63	29.75	62811	29.75	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230524	195.72	196.4	195	195.38	12518	195.38	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230524	105.73	106.31	105.15	105.75	7380	105.75	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230524	395.15	395.15	395.15	395.15	5686	395.15
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230524	36.8	38	36.8	37.55	63007	37.55	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230524	62.9	63.75	62.1	62.75	26772	62.75	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230524	115.8	119.3	114	114.65	13315	114.65	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230524	923.4	987.7	911.8	979.65	2376849	979.65	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20230524	579.3	596.7	563.55	567.5	446402	567.5	down	up	incorrect
KRBL.NSE	KRBL Limited	20230524	407.45	419.5	407	416.7	471676	416.7	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230524	67	68.8	66.05	66.45	9011	66.45	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230524	2.4	2.45	2.3	2.45	71904	2.45	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20230524	467	467	456.8	461.6	57634	461.6	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230524	543	553.7	527.1	532.8	102914	532.8	down	down	correct
KSB.NSE	KSB Limited	20230524	2154.75	2220	2141.55	2187.4	26164	2187.4	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230524	519.05	519.05	512.35	514.75	46068	514.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230524	326.05	334.15	326.05	332.3	7204	332.3	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230524	137.1	138.9	136.3	137.2	1160088	137.2	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230524	155.5	161.9	155.5	158.8	38364	158.8	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230524	98.2	102.9	97.8	101.05	16472310	101.05	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230524	4.5	4.5	4.2	4.4	22241	4.4	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230524	2025.7	2055.7	1986	2046.2	230038	2046.2	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230524	219.8	226.9	216.05	219.5	222213	219.5	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230524	374.3	389.9	370.85	386.25	173936	386.25	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230524	23.25	24	23.25	23.75	44684	23.75	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230524	315.6	341.05	314.1	334.8	8546304	334.8	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230524	11454.7	11458.95	11149.95	11195.9	4039	11195.9	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230524	94.15	95	93.35	94.05	3070677	94.05	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230524	123.05	134.95	123.05	132.25	26816	132.25	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230524	797.15	797.15	783.6	785.75	17900	785.75	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20230524	8.1	8.5	8.05	8.15	79819	8.15	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20230524	12.45	12.6	12.1	12.4	47835	12.4	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230524	240.55	243.3	238.35	239.5	54691	239.5	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230524	371.9	378.4	370.4	376.2	1524854	376.2	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230524	23.8	23.99	23.55	23.7	2534	23.7	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230524	197.81	198.06	196.18	196.21	115	196.21	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230524	672.76	672.76	672.76	672.76	4	672.76
LICNFNHGP.NSE	LIC Mutual Fund	20230524	194.93	195.8	193.4	194.09	698	194.09	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230524	272.6	275.05	268	269.4	144766	269.4	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230524	441	456.3	433.15	442.4	355621	442.4	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20230524	3999	4051	3952.45	3998.85	94604	3998.85	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230524	999.99	1000.01	999.99	1000	1183731	1000	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230524	1000	1000.01	999.99	999.99	142446	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230524	987	1001	975.5	980.25	425463	490.13	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230524	153.15	158.45	153	153.55	89903	153.55	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230524	77	77	74.5	74.9	5638	74.9	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20230524	106.65	108.2	105.7	106.55	17165	106.55	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20230524	5.95	6.05	5.65	5.85	90391	5.85	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230524	23.75	24.05	23	23.1	5895690	23.1	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230524	2200	2208.5	2176	2185.15	2648479	2185.15	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20230524	3880	3895	3768.4	3792.3	348959	3792.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230524	2015	2047.5	2007.55	2040	6717	2040	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230524	309	327.6	308.6	320.95	719088	320.95	up	up	correct
LUPIN.NSE	Lupin Limited	20230524	779.8	782.9	773.35	777.95	615201	777.95	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230524	1464	1498	1464	1484.65	42101	1484.65	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230524	255.95	259.95	254.9	255.75	286489	255.75	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230524	95.95	97.7	90.75	91.05	161852	91.05	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230524	4.2	4.4	4.15	4.25	15571	4.25	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20230524	1260	1278	1254.5	1275.7	1369297	1275.7	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230524	284.5	287.75	283.1	283.6	914356	283.6	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230524	185	189.05	184.7	185.4	18898	185.4	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230524	338.3	339.9	325.2	326.65	10800	326.65	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20230524	41.7	41.8	40.7	41.7	12035	41.7
MADHUCON.NSE	Madhucon Projects Limited	20230524	4.4	4.4	4.25	4.3	13676	4.3	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230524	67.7	69	67.5	67.95	280030	67.95	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230524	29.75	29.78	29.5	29.54	7587	29.54	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230524	55.39	55.39	54.87	54.89	581993	54.89	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230524	19.84	19.84	19	19.41	426234	19.41	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230524	360.9	378	360.9	370.9	31568	370.9	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230524	39.4	40.4	38.6	38.65	109763	38.65	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20230524	30.1	30.1	29.15	29.35	9179739	29.35	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230524	102.15	107	100	105.85	4526	105.85	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230524	62.35	63.95	62.25	62.9	2931	62.9	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230524	97.05	99.7	95	97.3	24496	97.3	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230524	80.4	81.55	80.4	80.9	56045	80.9	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230524	447.6	493.65	447.6	474.3	20073609	474.3	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230524	395	399	391.1	394.55	71803	394.55	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230524	363.55	366.25	360.5	362.6	56231	362.6	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230524	4987.15	5070	4987.15	5019.45	2333	5019.45	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230524	437.7	450.9	437	447.85	453780	447.85	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230524	913	1008.9	913	999.4	119741	999.4	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20230524	32.9	33.7	32.5	32.7	25246	32.7	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230524	191.56	191.56	191.56	191.56	111861	191.56
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230524	20.65	21.15	20.6	20.95	54828	20.95	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230524	15.9	16.4	15.85	15.9	435670	15.9
MANAKSIA.NSE	Manaksia Limited	20230524	136.75	143.95	136.2	141.55	206548	141.55	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230524	37.5	37.6	36.9	37.1	53190	37.1	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230524	72.5	74	71.8	72.3	221066	72.3	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230524	111.3	113.5	110.25	110.9	14866185	110.9	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230524	101.3	106	101.3	105.4	49113	105.4	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230524	96.3	98.4	96.2	96.7	86875	96.7	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230524	283	292	283	290.3	40163	290.3	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20230524	130	139.25	129.35	136.95	1555352	136.95	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20230524	94	94.65	93.3	94.1	604658	94.1	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230524	17.6	17.9	16.85	17.35	16970	17.35	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230524	413.6	415.5	413.08	413.12	249	413.12	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20230524	53.9	54.05	52.6	53	6032	53	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20230524	301.5	306	299.85	301	73909	301	down	down	correct
MARICO.NSE	Marico Limited	20230524	522	532.75	522	530.9	1062897	530.9	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20230524	56	57	54.55	55.25	1141943	55.25	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230524	73	73.75	71.8	72.2	831646	72.2	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230524	9168	9318.2	9159	9270.75	470365	9270.75	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230524	740.1	742.9	723.7	732.1	29431	732.1	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230524	58.75	58.75	58.75	58.75	0	58.75
MASTEK.NSE	Mastek Limited	20230524	1988	2020	1965.5	1974.2	135763	1974.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230524	589.95	595	577.1	592.35	11591	592.35	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230524	90	92.1	89.8	90.05	116635	90.05	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230524	555.55	562.5	550	557.75	13088349	557.75	up	up	correct
MAXIND.NSE	Max India Limited	20230524	91.25	91.85	90.5	90.9	40273	90.9	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20230524	199.8	199.95	195	195.5	48093	195.5	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230524	479	479	448.05	469.8	685411	469.8	down	down	correct
MAZDA.NSE	Mazda Limited	20230524	741.5	754.75	736.05	744.05	3274	744.05	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230524	767.8	774.7	753.95	757.5	675138	757.5	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230524	581.5	609.75	581.5	602.6	23111	602.6	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230524	3.65	3.65	3.65	3.65	0	3.65
MBLINFRA.NSE	MBL Infrastructures Limited	20230524	21.5	21.8	19.7	21.8	998764	21.8	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230524	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230524	820	838.2	818.5	835.3	892521	835.3	up	up	correct
MCL.NSE	Madhav Copper Limited	20230524	30.85	30.9	29.9	30.6	10068	30.6	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20230524	20.85	20.85	19.9	20.1	172896	20.1	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230524	1380.05	1392.95	1350.6	1355.2	389853	1355.2	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20230524	31.95	32.95	31.65	31.9	52350	31.9	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230524	2.1	2.1	2.1	2.1	1000	2.1
MENONBE.NSE	Menon Bearings Limited	20230524	134.95	136.9	132.05	132.85	205764	132.85	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230524	13.1	13.15	12.8	12.95	214707	12.95	down	down	correct
MERCATOR.NSE	Mercator Limited	20230524	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230524	3.35	3.35	3.35	3.35	0	3.35
METROPOLIS.NSE	Metropolis Healthcare Limited	20230524	1259	1270	1246.05	1261.35	126274	1261.35	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20230524	932	936.9	916.9	922.2	24659	922.2	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230524	671.55	691	671.15	679.85	413569	679.85	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230524	23.5	23.5	21.75	22.55	197858	22.55	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20230524	1021.6	1039.5	1021.6	1032.65	223369	1032.65	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230524	287	290.15	286.8	288.75	68427	288.75	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230524	225.6	230.25	222.6	224.2	276107	224.2	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20230524	282.5	286	279.15	280.3	719603	280.3	down	down	correct
MINDSPACE.NSE	RR	20230524	320.9	323.65	318.2	320.63	108665	320.63	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230524	128.9	135	127.15	131.75	83744	131.75	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230524	14	14.15	13.75	13.85	269238	13.85	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230524	59	59.8	56.6	57.15	436672	57.15	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20230524	14.45	14.7	14.1	14.4	71154	14.4	down	down	correct
MMFL.NSE	M M Forgings Limited	20230524	854	855.8	835.7	837.5	21883	837.5	down	down	correct
MMP.NSE	MMP Industries Limited	20230524	185.8	186.85	183	183.75	8724	183.75	down	down	correct
MMTC.NSE	MMTC Limited	20230524	29.8	30.1	29.5	29.7	599051	29.7	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230524	61.5	65	61.5	64.55	944	64.55	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230524	52.16	52.19	52.08	52.17	29550	52.17	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230524	15.2	16	15.2	15.45	11782	15.45	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230524	4.4	4.4	4.4	4.4	0	4.4
MOIL.NSE	MOIL Limited	20230524	158.6	160.5	157.95	158.65	98808	158.65	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20230524	10.1	10.3	10.1	10.25	73362	10.25	up	up	correct
MOL.NSE	Meghmani Organics Limited	20230524	82	83.1	81.6	82.75	275970	82.75	up	up	correct
MOLDTECH.NSE	Mold	20230524	312	319.5	310.7	314.95	78329	314.95	up	up	correct
MOLDTKPAC.NSE	Mold	20230524	939	940	927	929.75	24375	929.75	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230524	34.99	35.15	34.75	34.91	81483	34.91	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230524	184.59	185.49	179.05	183.76	2740	183.76	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230524	111.1	111.1	109.53	109.65	515776	109.65	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230524	731	774.9	728.25	769.45	134737	769.45	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230524	18.65	18.65	18.05	18.3	24994	18.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230524	25.7	26.05	25.55	25.65	1022250	25.65	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230524	615.8	642.05	615.8	636.7	71463	636.7	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230524	28.15	29.15	28.1	28.35	866	28.35	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230524	1938	1954.85	1911.25	1947.8	314938	1947.8	up	down	incorrect
MPSLTD.NSE	MPS Limited	20230524	1024.3	1030.1	992	1001.2	13293	1001.2	down	down	correct
MRF.NSE	MRF Limited	20230524	95550	97458.4	95338.55	95640.3	13583	95640.3	up	up	correct
MRO.NSE	TEK	20230524	52.5	53.7	52.5	52.7	3688	52.7	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230524	64.9	67.2	64.6	66.65	12052816	66.65	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230524	8.5	8.8	8.45	8.45	235553	8.45	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230524	315	320	307	309	597361	309	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230524	1885.1	1910.75	1876.05	1882.85	85421	1882.85	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230524	4.45	4.65	4.4	4.4	24389	4.4	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230524	19.4	19.75	19.25	19.3	853683	19.3	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230524	119	123.4	118.4	122.7	110993	122.7	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230524	53.3	53.7	49.15	50.65	10978	50.65	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230524	44.8	47.95	42.5	46.3	531427	46.3	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230524	99.5	101.5	98.95	100.95	62984	100.95	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230524	40.5	41.5	39.85	41.1	95924	41.1	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230524	299.7	308.55	298.15	300.35	52216	300.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230524	1124.5	1128.2	1093.35	1103.65	1205166	1103.65	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230524	101.3	101.8	96.05	98.15	324782	98.15	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230524	10.95	11.1	10.75	10.8	167197	10.8	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230524	24.85	24.85	23.2	23.4	133979	23.4	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230524	35.6	36.55	35.6	36	1487	36	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230524	284.65	288.65	278.5	279.6	8306	279.6	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230524	109.65	111.15	107.5	108.3	12755	108.3	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20230524	255.2	262.25	253	257.55	10312	257.55	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230524	270	270.95	265.25	268.45	22632	268.45	down	down	correct
NAM.NSE	INDIA	20230524	235	236.15	231.9	232.8	185040	232.8	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230524	620.1	624.45	616.95	618.35	64082	618.35	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230524	165.65	168	163.35	166.7	18918	166.7	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230524	81.45	81.45	80.55	80.65	3863837	80.65	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230524	3.95	3.95	3.95	3.95	0	3.95
NAUKRI.NSE	Info Edge (India) Limited	20230524	3919	3942.7	3850.55	3878.1	154817	3878.1	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230524	4565	4667	4511.25	4601.5	176185	4601.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230524	56.7	57.35	56	56.25	212265	56.25	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20230524	119.1	121	118.2	120.6	353810	120.6	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20230524	618.4	626.65	606.95	621.15	384202	621.15	up	up	correct
NBCC.NSE	NBCC (India) Limited	20230524	40.05	43.45	39.9	43.3	39383497	43.3	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230524	1498.8	1500	1470	1485.55	62	1485.55	down	down	correct
NCC.NSE	NCC Limited	20230524	102.1	109.5	99.65	108.5	22708506	108.5	up	up	correct
NCLIND.NSE	NCL Industries Limited	20230524	192.65	196.7	190.1	192.15	122615	192.15	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230524	1799.95	1815	1700.05	1790.35	374	1790.35	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20230524	20.9	20.9	20	20.7	30736	20.7	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230524	692	699	674	685.75	15863	685.75	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230524	206.05	206.05	200	206.05	2353483	206.05
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230524	21.55	21.9	21.3	21.5	30694	21.5	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230524	16.85	16.9	16.6	16.7	79752	16.7	down	down	correct
NELCAST.NSE	Nelcast Limited	20230524	92.2	95.1	92.05	93.8	170151	93.8	up	up	correct
NELCO.NSE	Nelco Limited	20230524	598	624.75	598	622.1	217676	622.1	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230524	1561	1574.4	1518	1525.5	26755	1525.5	down	down	correct
NESCO.NSE	Nesco Limited	20230524	610	618.3	602.2	608.85	42625	608.85	down	down	correct
NETF.NSE	Tata Mutual Fund	20230524	192.04	192.04	192.04	192.04	6978	192.04
NETFCONSUM.NSE	Nippon India Mutual Fund	20230524	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230524	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230524	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230524	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230524	59.9	62.7	59.75	60.65	5409890	60.65	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230524	2747.6	2798	2700	2730.25	34314	2730.25	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230524	619.85	629.05	608.35	616.8	208435	616.8	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20230524	5.55	5.8	5.55	5.55	25751	5.55
NFL.NSE	National Fertilizers Limited	20230524	69.6	70.4	69.3	69.95	2232236	69.95	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230524	58.5	58.5	54.15	55.95	6651	55.95	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230524	825	880.8	819.05	839.9	1766095	839.9	up	up	correct
NHPC.NSE	NHPC Limited	20230524	43.2	43.6	42.8	43	4711384	43	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20230524	116.3	120.6	115.1	118.85	798578	118.85	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230524	19.2	19.2	18.4	18.45	7049	18.45	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230524	201.49	201.5	199.81	200.24	2413489	200.24	down	down	correct
NIITLTD.NSE	NIIT Limited	20230524	394	399.5	388	389.95	252862	389.95	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230524	4.9	5.55	4.9	5.3	564025	5.3	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20230524	2.7	2.75	2.65	2.7	90516	2.7
NILKAMAL.NSE	Nilkamal Limited	20230524	2335	2349.95	2269.45	2282.9	8210	2282.9	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230524	364	364	346	350.05	33467	350.05	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230524	30.5	31.1	29.5	29.75	23298	29.75	down	up	incorrect
NITCO.NSE	NITCO Limited	20230524	18.2	18.45	17.8	17.9	28586	17.9	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230524	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230524	269.8	271.2	266.3	268.7	88148	268.7	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230524	76.8	76.8	73.75	75.65	2648	75.65	down	down	correct
NKIND.NSE	N.K Industries Limited	20230524	42.8	42.8	40.5	42	320	42	down	down	correct
NLCINDIA.NSE	NLC India Limited	20230524	93.85	96.3	91.45	92	4839505	92	down	down	correct
NMDC.NSE	NMDC Limited	20230524	107.1	107.15	104.9	105.1	8403809	105.1	down	down	correct
NOCIL.NSE	NOCIL Limited	20230524	221.4	224	219.95	221.05	146347	221.05	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230524	7	7.1	6.9	7	22829	7
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230524	8	8	8	8	1000	8
NOVARTIND.NSE	Novartis India Limited	20230524	709.7	722.9	707.3	714.25	11871	714.25	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20230524	226.94	227.34	223.03	223.07	919	223.07	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230524	266.95	267	256.95	259.05	8291	259.05	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230524	140	148.55	136.6	142.15	1468764	142.15	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230524	2249	2300.05	2184	2253.75	2402	2253.75	up	up	correct
NTL.NSE	Neueon Towers Limited	20230524	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230524	174	175.3	173.45	174.95	8507023	174.95	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230524	639.7	669.2	633.65	661.75	263038	661.75	up	up	correct
NURECA.NSE	Nureca Limited	20230524	319.05	323.7	311.05	317.6	56262	317.6	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230524	334.55	341.75	331.45	335.6	627160	335.6	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230524	123.7	127.8	121.45	124.6	12091	124.6	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20230524	365.95	370.45	363.25	367.7	4359	367.7	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230524	924.15	929	916.6	924.75	382577	924.75	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230524	757.3	768.9	705	716	85995	716	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230524	3545	3600	3543.1	3573.1	58951	3573.1	up	down	incorrect
OIL.NSE	Oil India Limited	20230524	271.85	273.25	268	269.65	1109305	269.65	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230524	14.75	15.6	14.25	15.05	22050	15.05	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20230524	679.9	732.8	675	698.1	4483679	698.1	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230524	51	53.45	51	53.05	12125	53.05	up	up	correct
OMAXE.NSE	Omaxe Limited	20230524	51	51.5	49.55	50.2	121231	50.2	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20230524	40.1	41.75	40.1	41.3	112663	41.3	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230524	7.65	7.7	7.3	7.65	25002	7.65
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230524	12.7	12.7	12.1	12.15	41571	12.15	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230524	21.7	22.45	21.65	22.2	899448	22.2	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230524	165	166.45	164.65	166.25	6107980	166.25	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230524	81	84.3	80.15	82.7	1618045	82.7	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230524	399.55	400	392.45	395.5	29063	395.5	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20230524	197.95	221.9	197.95	217.25	1139638	217.25	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230524	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230524	159.9	162.7	156.55	159.15	37641	159.15	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230524	412.2	424.85	412.2	414.65	2930	414.65	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20230524	20.55	20.95	20.45	20.6	76251	20.6	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230524	27.7	27.95	27.15	27.55	83849	27.55	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230524	7	7.4	7	7.35	14618	7.35	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20230524	579.1	588.8	541.65	545.9	121999	545.9	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20230524	124.85	126	122.7	124	500135	124	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230524	219.25	228.8	217.7	228	546458	228	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230524	90	91.1	89	89.15	363125	89.15	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230524	60.3	60.85	58.95	59.65	8479	59.65	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230524	43.2	44.15	42.95	43.15	1359718	43.15	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230524	2702.05	2747.9	2664.95	2675.35	3531	2675.35	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230524	1.1	1.15	1.05	1.15	15171	1.15	up	down	incorrect
ORTINLAB.NSE	Ortin Laboratories Limited	20230524	19.15	19.4	18.85	19.05	17367	19.05	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230524	33.7	34.5	33.35	33.45	27710	33.45	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20230524	41850	41850	41090	41252.75	14601	41252.75	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230524	51.8	52.65	51.05	52.2	777010	52.2	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20230524	99	104	99	99.65	1210	99.65	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20230524	138.3	140.85	136.2	137	5521	137	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230524	120	121.25	118.7	119.5	22703	119.5	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230524	62.7	62.7	60.15	60.45	7148	60.45	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230524	301.05	305.1	298.7	299.35	36225	299.35	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230524	203.4	214.95	203	209.05	71078	209.05	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20230524	38.5	38.5	37.6	37.85	225133	37.85	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230524	103.9	107.8	101.25	102.05	382602	102.05	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230524	7.3	7.55	7.3	7.5	281775	7.5	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20230524	26.35	26.5	25.2	25.6	3300558	25.6	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230524	14.25	14.35	13.5	13.7	333946	13.7	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230524	23.5	24.8	23.35	24.8	2191967	24.8	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230524	42.4	42.8	41.75	41.95	120401	41.95	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20230524	3	3	3	3	0	3
PEARLPOLY.NSE	Pearl Polymers Limited	20230524	21.55	22.2	21.45	21.5	8346	21.5	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230524	773.85	776.95	760.05	769.55	1220000	769.55	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20230524	72.3	75.8	71.65	74.1	531343	74.1	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230524	18.25	18.25	17.6	17.8	164935	17.8	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230524	4935	5059.95	4895.35	4966.7	402580	4966.7	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230524	225	226.1	224.4	225.15	1198122	225.15	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230524	165.75	166.9	164.7	166.5	4279187	166.5	up	up	correct
PFIZER.NSE	Pfizer Limited	20230524	3850	3857.95	3812.5	3819.6	4730	3819.6	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230524	78.5	90.7	77.2	88.05	1443926	88.05	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20230524	16.2	16.4	15.8	15.85	971613	15.85	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230524	1461.9	1505	1460.05	1491.45	54718	1491.45	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230524	13365.55	13600	13365.55	13528	6538	13528	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20230524	5045	5113	5001.6	5083.85	9860	5083.85	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20230524	507.4	510	496.05	501.05	18837	496.2	down	down	correct
PGINVIT.NSE	IV	20230524	124.45	124.45	123.5	123.92	210762	123.92	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230524	1417.9	1446.4	1400.7	1422.4	66430	1422.4	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230524	2517	2535.9	2510.8	2526.65	234361	2526.65	up	up	correct
PIIND.NSE	PI Industries Limited	20230524	3385.85	3430	3355	3418.85	383061	3418.85	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230524	1790.1	1812.4	1787.35	1791	974	1791	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230524	8.5	8.55	8.35	8.4	601310	8.4	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230524	37.95	38.45	36.9	37.35	32245	37.35	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230524	354.1	360.5	350.55	352.15	96869	352.15	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230524	252	252	251	251	33	251	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230524	171.15	172.3	167.75	169.2	5739	169.2	down	down	correct
PNB.NSE	Punjab National Bank	20230524	50.25	50.8	49.8	49.9	25931404	49.9	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230524	59.4	59.4	58.75	59	94377	59	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230524	471.25	474.7	465.1	467.95	242144	467.95	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230524	35.85	38	35.65	36.3	14906	36.3	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20230524	315.55	318.15	312	312.75	182158	312.75	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230524	112.1	115.6	107.05	115.1	48121	115.1	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230524	311.3	314	307.55	310.45	8452	310.45	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20230524	380.65	392	378.05	387.3	26410	387.3	up	up	correct
POLYCAB.NSE	Polycab India Limited	20230524	3370	3415	3360.2	3402.55	180148	3402.55	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230524	977.9	982.25	967.6	975.6	38578	975.6	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230524	1440	1450	1389.9	1393.75	904297	1393.75	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230524	385	391.35	381.25	383.75	25214	383.75	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230524	344.7	354.6	343.35	348.15	2822100	348.15	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230524	237.8	237.85	234.85	235.8	6658479	235.8	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230524	4010	4064	3756	3806.1	92714	3806.1	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230524	3203.15	3288	3181.1	3199.35	74270	3199.35	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230524	173.1	174.8	169.4	172.75	13150	172.75	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230524	160.2	168.9	156.55	161.4	199419	161.4	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230524	12	12.5	11.85	12.2	16857	12.2	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20230524	354.25	359.2	354.2	355.95	185245	355.95	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20230524	58	59.9	58	58.65	343501	58.65	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20230524	4.3	4.3	4.2	4.25	260323	4.25	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230524	19.55	20.8	18.65	20.1	48662	20.1	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20230524	168.25	170.2	162	163.3	396557	163.3	down	up	incorrect
PRECOT.NSE	Precot Limited	20230524	178	180.75	177	177.6	1401	177.6	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20230524	87.75	90.45	86.4	88.6	519876	88.6	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230524	422.25	422.25	405.75	411.45	6267	411.45	down	down	correct
PREMIER.NSE	Premier Limited	20230524	2.35	2.35	2.35	2.35	0	2.35
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230524	93.2	94.45	87.15	88.35	27125	88.35	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20230524	93.9	94.95	92	92.85	54575	92.85	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230524	494.7	498.2	486.7	494.8	224389	494.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230524	234.95	238	231.1	231.9	220817	231.9	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20230524	109.85	112	108.1	110.7	28542	110.7	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230524	585.65	587.55	578.65	580.65	63056	580.65	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230524	16.7	16.75	16.45	16.6	92791	16.6	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230524	1110	1114.8	1091.05	1104	32590	1104	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230524	23.1	23.45	22.8	23.05	144254	23.05	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230524	118.75	120.2	117.95	118.15	169572	118.15	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230524	30.75	31.25	30.5	30.95	1478842	30.95	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20230524	697	725	694.4	720.2	109003	720.2	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230524	44.1	44.1	44.1	44.1	1170021	44.1
PTC.NSE	PTC India Limited	20230524	93	94.35	93	93.95	589566	93.95	up	up	correct
PTL.NSE	PTL Enterprises Limited	20230524	32.35	32.75	32.35	32.45	38321	32.45	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230524	760.1	769	760.1	765.2	4124	765.2	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20230524	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230524	82.5	82.95	81.5	81.9	99716	81.9	down	down	correct
PVR.NSE	PVR Limited	20230524	1350	1369.95	1346.8	1365.55	503323	1365.55	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20230524	51.88	51.88	51.43	51.48	10797	51.48	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230524	1935	1951.99	1935	1941.72	834	1941.72	up	up	correct
QUESS.NSE	Quess Corp Limited	20230524	377.75	385.9	374	383.55	395909	383.55	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230524	140.2	141.5	137.45	139.25	49187	139.25	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230524	1	1	1	1	0	1
RADAAN.NSE	Radaan Mediaworks India Limited	20230524	1.85	1.85	1.85	1.85	0	1.85
RADICO.NSE	Radico Khaitan Limited	20230524	1159	1163.95	1136	1138.4	57080	1138.4	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230524	11.1	11.4	11	11.2	294173	11.2	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230524	123	127.1	122.45	123.35	2749557	123.35	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20230524	148.45	149.1	146.8	147.35	805285	147.35	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230524	583.75	583.75	555	556.7	615916	556.7	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230524	8.95	9.35	8.75	9	759415	9	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20230524	793.7	795	770.6	778.2	57742	778.2	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230524	38.25	38.6	37.1	37.45	46984	37.45	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20230524	46	46.7	44.7	45.7	2671	45.7	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230524	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230524	188.55	196.5	188.2	191.95	1096310	191.95	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230524	12.8	13.45	12.7	13.3	91142	13.3	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230524	34.9	35.7	34.65	35	877147	35	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230524	880	893.6	877.2	883.05	487934	883.05	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230524	152	154.7	150.4	151.2	177623	151.2	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20230524	225.7	229.05	224.1	227	37827	227	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230524	389.05	402.45	386.1	391.2	119260	391.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230524	22.15	22.65	22.15	22.25	406656	22.25	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20230524	272.25	283.8	261.65	268.15	7943	268.15	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20230524	942.85	950.05	937.1	940.35	7190	940.35	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230524	2363.05	2379.4	2285	2300.5	92391	2300.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20230524	1588.8	1607	1575	1586.9	105078	1586.9	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20230524	719.75	725.4	714	716.85	2879	716.85	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20230524	147.1	147.7	145.2	145.45	3631239	145.45	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230524	103.95	104.65	103.4	103.9	1326098	103.9	down	down	correct
RCOM.NSE	Reliance Communications Limited	20230524	1.2	1.2	1.2	1.2	0	1.2
RECLTD.NSE	REC Limited	20230524	130.5	131.45	129.8	130.9	4991702	130.9	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20230524	171.3	173.35	168.75	169.1	2037512	169.1	down	down	correct
REFEX.NSE	Refex Industries Limited	20230524	540	581.65	538.2	573.5	1565079	573.5	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230524	26.35	27.2	25.75	27.05	6194	27.05	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20230524	865	879.8	862.05	869.6	63462	869.6	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20230524	9.4	9.4	8.6	8.85	447813	8.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20230524	2445.9	2464	2433.45	2440.25	3743804	2440.25	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230524	172.95	174.5	169.55	170.75	507568	170.75	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20230524	139.4	144	137.5	138.6	2155057	138.6	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20230524	242	250	241.95	244.7	2900	244.7	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230524	43.2	44.15	43	43.35	3546837	43.35	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20230524	227.15	234.9	224.05	229	439341	229	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230524	183	188	182.3	185.05	26011	185.05	up	up	correct
REPRO.NSE	Repro India Limited	20230524	575	575	550.1	551.85	54273	551.85	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230524	159.45	160.25	155	155.15	71341	155.15	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230524	1386	1420	1377.15	1405.95	3386	1405.95	up	up	correct
RGL.NSE	Renaissance Global Limited	20230524	88.65	89.75	86.65	87.75	72160	87.75	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230524	2.75	2.85	2.7	2.7	3088095	2.7	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20230524	680.45	690	671	678.6	137255	678.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230524	79.6	80.5	78	78.4	406010	78.4	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230524	911	922.3	892	894.8	291107	894.8	down	down	correct
RITES.NSE	RITES Limited	20230524	371.7	376.45	371.1	373.8	400892	373.8	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230524	15.6	15.6	15.6	15.6	0	15.6
RKEC.NSE	RKEC Projects Limited	20230524	66.45	67.25	64.35	65.05	40800	65.05	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230524	354	364	350.4	358.6	331588	358.6	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230524	2.7	2.7	2.7	2.7	234791	2.7
RML.NSE	Rane (Madras) Limited	20230524	595	606.45	585.65	589.5	72973	589.5	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230524	2.1	2.15	2.05	2.1	765037	2.1
ROHLTD.NSE	Royal Orchid Hotels Limited	20230524	367.9	375	362.2	364.9	113755	364.9	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230524	1944	1967	1928.05	1939.15	13639	1939.15	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230524	1	1.05	1	1.05	88091	1.05	up	up	correct
ROLTA.NSE	Rolta India Limited	20230524	1.55	1.55	1.55	1.55	0	1.55
ROML.NSE	Raj Oil Mills Limited	20230524	41.7	41.7	40	40.4	1607	40.4	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230524	712	719.95	706	710.9	45880	710.9	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230524	294	305.2	288.45	290.55	48450	290.55	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230524	1461.45	1468.9	1431.9	1452.25	417464	1452.25	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20230524	770.4	783.45	766.8	774.75	5973	774.75	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230524	12.95	13.15	11.9	12.1	125805073	12.1	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230524	42.95	43.35	42.5	42.65	34092	42.65	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20230524	433.65	447.4	427.25	430.5	33376	430.5	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230524	34	34.5	34	34.1	47132	34.1	up	up	correct
RSWM.NSE	RSWM Limited	20230524	173.05	175.85	168.8	170.9	46840	170.9	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230524	251.25	264	251	261.65	1026837	261.65	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230524	38.85	39.7	38.3	38.45	1229850	38.45	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230524	3.15	3.35	3.1	3.15	9333946	3.15
RUBYMILLS.NSE	The Ruby Mills Limited	20230524	180.25	182.4	177.1	178.15	7542	178.15	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230524	8.35	8.75	8.25	8.75	122117	8.75	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230524	106.5	108.55	106.5	107.25	37954	107.25	up	up	correct
RUPA.NSE	Rupa & Company Limited	20230524	255.9	258.2	251.55	253.1	117893	253.1	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230524	24.35	24.9	24	24.15	8096	24.15	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230524	112.2	118.65	111	115	25125303	115	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230524	26	26	26	26	100	26
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230524	4	4.2	4	4	149	4
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230524	1.6	1.6	1.6	1.6	300	1.6
SADBHAV.NSE	Sadbhav Engineering Limited	20230524	10.7	10.75	10.25	10.3	110655	10.3	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230524	3.65	3.65	3.55	3.65	55206	3.65
SAFARI.NSE	Safari Industries (India) Limited	20230524	2558	2590	2504.95	2554.1	116848	2554.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230524	21.05	21.05	20.25	20.5	12584	20.5	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230524	196.4	199.45	194.05	194.7	52344	194.7	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230524	82.1	83.05	81.8	82.5	7904196	82.5	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230524	255	257.75	245	249.2	20187	249.2	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230524	21.05	21.7	21.05	21.25	194724	21.25	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20230524	221.75	232.8	220.3	232.05	971129	232.05	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230524	14.4	15.25	14.3	14.6	1261018	14.6	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230524	42.35	43.25	42.25	42.9	801162	42.9	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20230524	250.15	252.85	245	245.65	594	245.65	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230524	16.85	16.85	16.25	16.3	55296	16.3	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230524	276.95	290.65	275.75	285.3	989108	285.3	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230524	2.75	2.85	2.7	2.7	113112	2.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230524	8.85	8.85	8.85	8.85	0	8.85
SANDESH.NSE	The Sandesh Limited	20230524	985	994.9	970	975.6	1865	975.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230524	239.1	240	237.05	238.1	64382	238.1	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230524	238.35	240.35	232.1	232.95	4038	232.95	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230524	71.3	73.3	70.3	71	603849	71	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230524	411.35	421.8	367.15	373.5	1014435	373.5	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230524	18.2	18.35	18	18.1	35034	18.1	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230524	6349.8	6434	6331.1	6403.6	19820	6403.6	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230524	0.35	0.35	0.35	0.35	0	0.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230524	1138.7	1190.95	1133.7	1177.3	51132	1177.3	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230524	313.75	316	305	306.55	218122	306.55	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230524	38.7	38.8	38.3	38.45	20723	38.45	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230524	839	861.95	832.8	848.05	4656	848.05	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230524	285	290	281	282.6	12016	282.6	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230524	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230524	109.75	110.25	106.8	107.65	235416	107.65	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230524	163.45	164.4	160.2	160.65	92351	160.65	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230524	512.75	517.65	495.05	498.55	103421	498.55	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20230524	889	895.95	884.1	889.35	632123	889.35	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230524	77.07	78.98	77.07	78.46	3803	78.46	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230524	297.09	302.03	297.09	300.92	5581	300.92	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20230524	220.77	224	220.77	222.62	1431	222.62	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230524	158.45	158.75	158.07	158.29	1203	158.29	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230524	1169.5	1177.15	1158.8	1175.35	995336	1175.35	up	up	correct
SBIN.NSE	State Bank of India	20230524	579.8	585.25	578.25	582.7	17616658	582.7	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20230524	17.85	18.65	17.65	18.35	1026110	18.35	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230524	2812.3	2817.1	2784	2806.8	103604	2806.8	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230524	221.15	224.4	213.6	214.6	134583	214.6	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230524	204.65	220	197.95	214.4	11604480	214.4	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20230524	95.75	95.85	94.7	95.4	409059	95.4	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230524	204.8	219.9	203.5	217.25	1136466	217.25	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20230524	706.6	719.65	677.05	699.4	26229	699.4	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230524	36.5	36.5	35.25	35.8	25390	35.8	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230524	267.95	274.4	267.75	269.45	26527	269.45	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230524	13.1	13.55	13.05	13.35	21253	13.35	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20230524	70.6	76.5	70.6	73.55	4450084	73.55	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230524	85.1	87.05	84.45	84.45	415271	84.45	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230524	272.8	272.8	265	266.3	72645	266.3	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230524	6.95	6.95	6.65	6.7	51410	6.7	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230524	216.15	216.99	216.15	216.99	5181	216.99	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20230524	53.25	53.25	53.25	53.25	259989	53.25
SETFNIF50.NSE	SBI Mutual Fund	20230524	189.79	190.56	189.13	189.24	3436044	189.24	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20230524	441.86	442.59	439.12	439.57	11157	439.57	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20230524	430.49	431.62	428.51	430.13	5846	430.13	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230524	0.85	0.85	0.85	0.85	0	0.85
SEYAIND.NSE	Seya Industries Limited	20230524	26.2	26.2	26.2	26.2	3868	26.2
SFL.NSE	Sheela Foam Limited	20230524	1037.5	1037.5	1020.2	1022.7	16380	1022.7	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230524	145.05	147.85	142.55	144.75	15430	144.75	down	down	correct
SGL.NSE	STL Global Limited	20230524	13.8	14.15	13.55	13.85	25978	13.85	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20230524	49.25	50.2	48.6	49.25	2586	49.25
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230524	525.5	549	522.3	540.4	63900	540.4	up	down	incorrect
SHALBY.NSE	Shalby Limited	20230524	137.35	138.1	135	135.6	95280	135.6	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20230524	154.45	163.4	153.5	159.4	270190	159.4	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20230524	726	738.9	692.25	704.65	80038	704.65	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230524	18.9	19.8	18.3	18.75	58643	18.75	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230524	422.95	430	420	426.7	129448	426.7	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20230524	486.3	487.55	475.6	484.45	91662	484.45	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230524	793.9	796	755.8	790.45	46371	790.45	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230524	1307.95	1307.95	1272.55	1277.1	53234	1277.1	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230524	402.96	402.96	402.96	402.96	418	402.96
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230524	131.15	136.4	131.15	132.35	20623	132.35	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230524	243.4	245.7	242.05	243.4	150638	243.4
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230524	25.65	25.7	25.2	25.4	22572	25.4	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230524	82	82.8	80.5	81.75	2580	81.75	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20230524	121.05	124.05	120.45	122.6	4157	122.6	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20230524	105.8	106.95	105.3	106.15	42552	106.15	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230524	740	749.7	731.75	747.35	27054	747.35	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230524	46.7	46.7	44.5	45.15	5458	45.15	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230524	83.05	86.5	82.5	84.6	1101337	84.6	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20230524	24650	24700	23705.75	23990.8	76229	23990.8	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230524	185.9	193.7	185.45	189.5	65956	189.5	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230524	11.6	11.85	10.65	11.3	58317	11.3	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20230524	1.1	1.1	1.05	1.05	853330	1.05	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20230524	213.9	229.9	212.4	221.8	393320	221.8	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230524	358.9	358.9	331.6	338.75	343727	338.75	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230524	1511	1610	1511	1549.75	1816	1549.75	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230524	17.35	17.65	17.2	17.55	141877	17.55	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230524	297.55	303.95	296.05	301.15	79943	301.15	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20230524	8.75	8.75	8	8.65	223	8.65	down	up	incorrect
SICAL.NSE	Sical Logistics Limited	20230524	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230524	3410.6	3482.7	3376	3431	861660	3431	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230524	37.3	38.4	37.15	38.05	16327	38.05	up	up	correct
SIL.NSE	Standard Industries Limited	20230524	28.35	28.35	28.35	28.35	87558	28.35
SILGO.NSE	Silgo Retail Limited	20230524	18.25	18.8	18	18.3	13793	18.3	up	up	correct
SILINV.NSE	SIL Investments Limited	20230524	329.4	329.4	309.95	318.5	962	318.5	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230524	16.9	17	16.05	16.05	56294	16.05	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230524	23.9	23.9	21.6	22.45	74445	22.45	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230524	34.25	34.7	32.85	33.25	102799	33.25	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230524	100.25	103	100.25	100.35	505	100.35	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20230524	312.05	314	301.3	304.65	190258	304.65	down	down	correct
SIS.NSE	SIS Limited	20230524	390	394.5	387.25	391.45	32809	391.45	up	up	correct
SITINET.NSE	SITI Networks Limited	20230524	0.9	0.9	0.85	0.85	4348649	0.85	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20230524	544.3	552.5	523.35	528.75	230823	528.75	down	down	correct
SJVN.NSE	SJVN Limited	20230524	35.85	36.15	35.55	35.9	2849958	35.9	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20230524	4334	4345	4301.6	4331.6	22956	4331.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230524	3.2	3.2	3.2	3.2	0	3.2
SKIPPER.NSE	Skipper Limited	20230524	122.2	124.15	121.25	121.7	127257	121.7	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230524	167.5	175.2	165	175.2	407017	175.2	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230524	154.7	157	153.4	154.7	9284	154.7
SMCGLOBAL.NSE	SMC Global Securities Limited	20230524	74.2	74.55	73.6	73.9	9186	73.9	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230524	1004.95	1049	998.45	1012.25	37914	1012.25	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230524	561	566	545.1	558.85	3244	558.85	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230524	83.3	96.9	83.3	84.4	1065961	84.4	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230524	36.95	37.2	35.15	35.6	443198	35.6	down	down	correct
SOBHA.NSE	Sobha Limited	20230524	516.85	524.15	515	516.45	203726	516.45	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230524	359.65	361.5	356.1	357.8	72232	357.8	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230524	3834.85	3834.85	3789.1	3795.1	46342	3795.1	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230524	652	655	634.5	635.5	157604	635.5	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230524	23.65	23.65	23.65	23.65	18197	23.65
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230524	48.35	49.7	48.1	48.5	14050	48.5	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230524	529.95	539.45	527.4	531.9	2403036	531.9	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20230524	925.85	949.95	914.6	920.85	301176	920.85	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20230524	301.25	305.4	300	303.4	36175	303.4	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230524	17	17	16.6	16.7	16267764	16.7	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230524	135.9	136.4	133	133.75	23205	133.75	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230524	384.1	391.9	381.45	386	16501	386	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230524	652.15	656.95	626	639.8	127044	639.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230524	186.7	187.6	183.5	184.95	331684	184.95	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230524	15.1	15.5	14.6	15.5	1567380	15.5	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230524	245.8	253.15	245.3	249	63521	249	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20230524	60.8	60.8	58.1	58.7	86601	58.7	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230524	1.35	1.35	1.35	1.35	0	1.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230524	68.75	69.75	67.65	68.3	643719	68.3	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20230524	58.5	60.95	58.5	60.55	62019	60.55	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20230524	34.1	34.3	32.6	32.75	24111	32.75	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230524	1.8	1.8	1.8	1.8	0	1.8
SPYL.NSE	Shekhawati Poly	20230524	0.5	0.5	0.5	0.5	0	0.5
SREEL.NSE	Sreeleathers Limited	20230524	191.8	196.8	191.8	192.8	22917	192.8	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230524	2	2	2	2	0	2
SRF.NSE	SRF Limited	20230524	2467.2	2488.5	2444.05	2449.9	381373	2449.9	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230524	470.4	483.9	465.05	478.4	11234	478.4	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20230524	3.9	4.45	3.9	4.2	1766007	4.2	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20230524	153.1	154.5	150.5	150.8	84544	150.8	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20230524	1.1	1.1	1.1	1.1	0	1.1
STAR.NSE	Strides Pharma Science Limited	20230524	369.9	379.85	367.25	377.6	827212	377.6	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20230524	125.3	125.9	124.2	124.75	231149	124.75	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230524	174.5	175.7	173	175.15	39760	175.15	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230524	75.85	76.15	73.1	73.3	45228	73.3	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230524	62.65	62.7	61.2	61.65	21142	61.65	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230524	15.9	16	15	15.05	3655335	15.05	down	down	correct
STEL.NSE	STEL Holdings Limited	20230524	142.75	143	138.2	140.7	9689	140.7	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20230524	352.8	352.8	345.5	346.6	46605	346.6	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230524	155	155.95	153	153.35	794048	153.35	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230524	471.35	491.6	465.8	488.3	325889	488.3	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20230524	1625	1625.85	1584.65	1598	27610	1598	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230524	27.9	28.1	27.4	27.55	1371486	27.55	down	up	incorrect
SUBROS.NSE	Subros Limited	20230524	327.25	334.15	325.05	331.75	38994	331.75	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230524	413	453	413	440	4899536	440	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20230524	3	3	3	3	0	3
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230524	394.35	394.45	387.5	388	390316	388	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230524	36.55	37	35.5	35.7	44927	35.7	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20230524	687.15	698.95	681.05	688.7	6631	688.7	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230524	4170.3	4217	4160.75	4199.35	3440	4199.35	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230524	2.25	2.25	2.15	2.2	461306	2.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230524	2515	2550	2485	2508.6	64032	2508.6	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230524	85.4	86.4	84.9	85.85	39044	85.85	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230524	346.65	349.45	342.95	345.1	958	345.1	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230524	1060.8	1084.95	1059.3	1078	61356	1078	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230524	167.05	169	164.1	165.05	240623	165.05	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230524	935.5	954.8	932.6	952.15	2953574	952.15	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20230524	297.7	297.7	292	293.45	90243	293.45	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230524	441.1	444.75	438	439	414720	439	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20230524	235.85	241.8	234.55	240.5	17981	240.5	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230524	6.95	7.2	6.8	6.95	16090	6.95
SUPRAJIT.NSE	Suprajit Engineering Limited	20230524	411.9	414.9	397.55	399.7	427433	399.7	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20230524	0.75	0.75	0.75	0.75	0	0.75
SUPREMEIND.NSE	The Supreme Industries Limited	20230524	2767.7	2798.75	2745.05	2792.45	46415	2792.45	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230524	19.8	19.8	19.25	19.5	26632	19.5	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230524	9.4	9.4	9.05	9.1	66876	9.1	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230524	61	63	60.25	62.1	11974	62.1	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230524	799.9	810.95	793	796.5	153481	796.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230524	135.9	139.55	134.7	137.85	1051399	137.85	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230524	46	46.1	45	45.2	58919	45.2	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230524	12.35	12.55	12.15	12.3	110427	12.3	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230524	56.6	59.05	56.55	57.3	113463	57.3	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230524	476.8	476.8	471.35	472.05	147101	472.05	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230524	3.95	3.95	3.85	3.9	81851	3.9	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230524	9.55	10.2	9.55	10.05	277827881	10.05	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230524	13.1	13.7	12.8	13	180923	13	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230524	233.3	239.65	232.05	234.15	101277	234.15	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230524	1792.9	1800	1776.3	1793.95	7227	1793.95	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230524	346	355	346	353.05	4913	353.05	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230524	285.15	285.6	277.55	281.15	395622	281.15	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230524	868.85	873.85	863.5	868.05	43248	868.05	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230524	696.7	715	696	708.8	820829	708.8	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230524	112.05	114.95	109	109.65	7324	109.65	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230524	225.95	229.45	221.2	222.55	187740	222.55	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230524	17.5	17.85	17.1	17.4	147371	17.4	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230524	527.3	530.4	516	518.75	32545	518.75	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230524	717.9	745.9	717.7	738.55	492706	738.55	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230524	9.5	10	9.5	10	2024	10	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230524	5	5.2	5	5	6869	5
TARC.NSE	TARC Limited	20230524	53.95	55.05	53.55	54.6	781465	54.6	up	up	correct
TARMAT.NSE	Tarmat Limited	20230524	75	76.95	74.05	74.9	16121	74.9	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230524	10535.4	11349.95	10493.6	11219.6	5795	11219.6	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20230524	984.2	998.65	975	987.1	728156	987.1	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230524	222.5	223.2	221.2	221.85	194815	221.85	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230524	1242.1	1262	1235.2	1259.75	506662	1259.75	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230524	767.4	774.6	765.55	771.15	861728	771.15	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230524	7000	7053	6944	7032.45	150701	7032.45	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20230524	2218.7	2267.75	2195.2	2215.4	51685	2215.4	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230524	750	756.7	748.95	750.45	24414	750.45	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20230524	527.15	529.65	519.15	520.2	7648284	520.2	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230524	274.05	275.35	271.15	272.9	1022024	272.9	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230524	206.65	208	205.55	207.15	5447203	207.15	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20230524	105.1	105.8	104.9	105.2	28454367	105.2	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20230524	637.5	639.45	631.45	632.95	16365	632.95	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230524	1615.5	1633	1615	1619.05	7656	1619.05	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230524	72.65	73.2	71.1	71.75	50875	71.75	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20230524	666.95	692	665.05	687.1	109834	687.1	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230524	1544.75	1559.95	1508.05	1521.45	15220	1521.45	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230524	2.7	2.7	2.7	2.7	0	2.7
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230524	403.5	416.4	403.5	411.15	413854	411.15	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230524	1634.9	1655.9	1599	1606.3	13376	1606.3	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20230524	3276	3317.2	3276	3303.35	1016555	3303.35	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230524	200.3	205.9	199.4	204.35	413968	204.35	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230524	2236.55	2260	2226.7	2238.6	20269	2238.6	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20230524	8.6	8.7	8.3	8.65	1842	8.65	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20230524	1085.25	1103.35	1085	1098.75	1782245	1098.75	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230524	375.4	383.1	373	375.2	45256	375.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230524	648	659.25	640.6	644.75	233573	644.75	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230524	216.15	221.8	216.15	221.15	15877	221.15	up	up	correct
TERASOFT.NSE	Tera Software Limited	20230524	38.05	38.75	37.95	38.2	9042	38.2	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230524	56	56.25	53.7	53.85	47845	53.85	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230524	65.15	65.5	62.15	62.85	184490	62.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230524	54.55	56.95	54.35	54.55	2459453	54.55
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230524	71.8	72.6	71.3	71.65	95439	71.65	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230524	9	9.25	8.5	9.2	14076	9.2	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230524	11.2	11.35	10.6	10.8	10485	10.8	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230524	1208	1289	1195	1237.55	68028	1237.55	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230524	90.9	93	89.05	91	2094	91	up	up	correct
THEJO.NSE	SM	20230524	1560	1560	1501.25	1529	900	1529	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20230524	1582.45	1589.2	1520	1552.05	3553	1552.05	down	down	correct
THERMAX.NSE	Thermax Limited	20230524	2305	2305	2220.05	2229.95	31479	2229.95	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230524	62.15	63.95	62.05	63.4	319045	63.4	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230524	40.7	42.85	40.7	42.65	110	42.65	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20230524	450.05	474	450.05	461.4	180860	461.4	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230524	150.6	152.65	149.2	151	333816	151	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230524	870	877.95	864.1	866.8	14001	866.8	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20230524	1714	1779.35	1681.6	1713.3	49434	1713.3	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20230524	2695.5	2721.95	2681.55	2685.45	120823	2685.45	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230524	5.05	5.4	5.05	5.3	6017	5.3	up	up	correct
TIL.NSE	TIL Limited	20230524	129.95	129.95	127	129.55	234	129.55	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230524	56.9	59.8	56.9	58.6	3077	58.6	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230524	85.8	88.3	84.7	85.3	2689925	85.3	down	down	correct
TIMKEN.NSE	Timken India Limited	20230524	3196.9	3218.8	3120.15	3132.9	24886	3132.9	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20230524	312	315.45	312	313.8	55094	313.8	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230524	168.9	174.75	166.95	167.7	471764	167.7	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230524	179.5	182.7	177.7	179.25	167248	179.25	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230524	9.4	9.5	9.3	9.35	423831	9.35	down	down	correct
TITAN.NSE	Titan Company Limited	20230524	2675	2722	2670	2707.25	814553	2707.25	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230524	78	78.95	75.6	77.85	507516	77.85	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230524	247.3	251.05	243.4	246.3	287906	246.3	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230524	6.45	6.6	6.05	6.25	12217	6.25	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230524	92.5	93.8	90.65	92.85	9087	92.85	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230524	1693.85	1705	1683	1690.05	476779	1690.05	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230524	534.95	555.5	532.55	552.9	477060	552.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230524	130.1	131.95	129	130.4	7141	130.4	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230524	175	175	164.5	165.95	1509	165.95	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230524	43	43.15	40.3	41.2	425666	41.2	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230524	18.5	18.5	17.6	17.65	17073	17.65	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230524	86.95	91.9	81.5	83.7	441523	83.7	down	down	correct
TRENT.NSE	Trent Limited	20230524	1504.95	1505.05	1485.95	1498.5	362122	1496.3	down	down	correct
TRF.NSE	TRF Limited	20230524	161.15	168.9	160.6	161.9	160586	161.9	up	down	incorrect
TRIDENT.NSE	Trident Limited	20230524	34.75	34.95	34.45	34.75	10004047	34.75
TRIGYN.NSE	Trigyn Technologies Limited	20230524	106.85	108.05	104.3	105.55	156446	105.55	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230524	78.1	78.75	75.45	77.55	1825543	77.55	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230524	400	405.5	397.05	403.05	550541	403.05	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230524	265	270.2	264.65	266.45	182944	266.45	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230524	1275	1295	1215	1226.35	78738	1226.35	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230524	726.5	726.7	716.05	724.55	90478	724.55	down	down	correct
TTL.NSE	T.T. Limited	20230524	71.35	71.85	70.35	71.1	7341	71.1	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230524	61.65	62.35	60.95	61.1	1175936	61.1	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230524	33	35.8	33	34.2	35087790	34.2	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230524	353	357.35	345.1	346.95	111802	346.95	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230524	1262.95	1279	1247	1272.9	1070539	1272.9	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230524	3024.55	3085	2992.65	3015.7	16169	3015.7	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20230524	182.5	191.5	182.05	189.2	213971	189.2	up	up	correct
TVVISION.NSE	TV Vision Limited	20230524	2.05	2.05	2	2.05	715	2.05
TWL.NSE	Titagarh Wagons Limited	20230524	338.25	343	321	324.15	479832	324.15	down	up	incorrect
UBL.NSE	United Breweries Limited	20230524	1414.75	1426.45	1406.75	1422.15	431392	1422.15	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230524	129.85	131.4	127.15	128.1	19383	128.1	down	up	incorrect
UCOBANK.NSE	UCO Bank	20230524	26	26.35	25.65	26.05	19564147	26.05	up	up	correct
UFLEX.NSE	Uflex Limited	20230524	428	428.55	413.05	414.9	190091	414.9	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230524	71	73.25	70.95	71.4	85724	71.4	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230524	107.5	110.5	107.5	108.1	792676	108.1	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20230524	207	211	206.2	207.4	348934	207.4	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20230524	1.9	1.95	1.9	1.95	168807	1.95	up	down	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230524	331.95	340	331.95	338.35	439833	338.35	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230524	33.05	33.6	32.85	33.4	9603877	33.4	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230524	7650	7683.95	7590.05	7653.8	160565	7653.8	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20230524	58	58.7	57.4	57.8	4384	57.8	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230524	3.5	3.75	3.5	3.65	19263	3.65	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230524	371.9	374.8	370.55	371.45	63663	371.45	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230524	227.15	230	224.05	226.4	10051	226.4	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230524	155.9	161.8	153.05	157.2	45257	157.2	up	up	correct
UNIONBANK.NSE	Union Bank of India	20230524	69.5	69.85	68.75	68.95	4951645	68.95	down	down	correct
UNITECH.NSE	Unitech Limited	20230524	1.4	1.4	1.3	1.4	1971057	1.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230524	272.1	277.4	269.1	276.1	1356	276.1	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20230524	84.9	86.75	84.5	85.3	19754	85.3	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20230524	356.9	372	355.05	369	44401	369	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230524	401.2	405.9	400.7	401.15	851	401.15	down	down	correct
UPL.NSE	UPL Limited	20230524	680.65	684.8	674	682.25	1920527	682.25	up	up	correct
URJA.NSE	Urja Global Limited	20230524	7.7	8.05	7.6	7.75	2563527	7.75	up	up	correct
USHAMART.NSE	Usha Martin Limited	20230524	230.2	232.9	227	227.8	388922	227.8	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230524	672.55	675.05	663.05	671.85	78461	671.85	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230524	43.8	44.75	43.8	44.23	11012	44.23	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20230524	44.47	44.47	43.1	43.64	17935	43.64	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230524	1955.3	1964.74	1950.01	1956.98	712	1956.98	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20230524	677.7	677.7	656.72	660.29	820	660.29	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230524	52.5	52.81	52.15	52.15	2962	52.15	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230524	254.2	263.15	253.05	258.3	87392	258.3	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20230524	78.9	80.5	78.05	79.5	37479	79.5	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20230524	2429.9	2429.9	2387.15	2400.7	5316	2400.7	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230524	300	302.2	296.1	299.85	58089	299.85	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230524	132.65	134.5	131.5	132.35	40086	132.35	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20230524	17	17.4	16.9	17.25	3445286	17.25	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20230524	543	572.3	535	552.45	475266	552.45	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230524	48.9	49	48.2	48.5	25447	48.5	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230524	47.5	47.5	47.5	47.5	42699	47.5
VARROC.NSE	Varroc Engineering Limited	20230524	312	319.65	301.25	304.8	620784	304.8	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230524	35.2	38.7	35.1	38.05	5258519	38.05	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20230524	20.05	20.55	20.05	20.1	15664	20.1	up	up	correct
VBL.NSE	Varun Beverages Limited	20230524	1562.35	1626	1562.35	1614.8	1125676	1614.8	up	up	correct
VEDL.NSE	Vedanta Limited	20230524	290	292.95	284.6	291.35	12159427	291.35	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230524	1622	1625.9	1599	1610.6	21066	1610.6	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230524	201	203.8	198.05	200.85	29773	200.85	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20230524	226	234.45	224.85	229.75	149355	229.75	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20230524	2298.45	2422	2265	2389.15	21961	2389.15	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230524	108.4	110.95	107.45	108.2	61278	108.2	down	down	correct
VGUARD.NSE	V	20230524	250.5	251	246	249.05	88962	249.05	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230524	2654.6	2668.85	2626.55	2658.45	325	2658.45	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20230524	2.2	2.25	2.1	2.25	48281	2.25	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230524	346.65	352.7	343.75	347.9	10961	347.9	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230524	374.25	380.15	370.65	375.65	54222	375.65	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20230524	2	2.05	1.95	1.95	358618	1.95	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230524	2.95	2.95	2.85	2.9	2424314	2.9	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230524	2.8	2.85	2.7	2.75	23790016	2.75	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20230524	417.95	423	400.25	404.05	80497	404.05	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230524	1789.65	1804.95	1786	1787.75	40070	1787.75	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230524	2028.95	2070	1995	2037.75	54624	2037.75	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230524	46.8	47	44.65	45.8	22679	45.8	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230524	435.55	444.95	435.55	438.2	25324	438.2	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20230524	47.95	48.4	47.6	47.8	221979	47.8	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20230524	624.95	626.9	616	617.25	173359	617.25	down	down	correct
VIPULLTD.NSE	Vipul Limited	20230524	17.4	17.4	16.55	16.85	8577	16.85	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230524	80	80	76.7	77.1	98805	77.1	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20230524	11.35	11.35	10.95	11	5331	11	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230524	0.4	0.45	0.4	0.4	4923187	0.4
VISHAL.NSE	Vishal Fabrics Limited	20230524	18.9	18.95	18.35	18.65	82613	18.65	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230524	293	298.45	291	293.5	59053	293.5	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230524	17.35	17.8	17.1	17.25	2275469	17.25	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230524	0.9	0.9	0.85	0.85	348786	0.85	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230524	5.85	5.85	5.85	5.85	0	5.85
VLSFINANCE.NSE	VLS Finance Limited	20230524	161.9	171	158.9	162.1	78011	162.1	up	up	correct
VMART.NSE	V	20230524	2055.25	2059.9	2029.85	2044.35	8962	2044.35	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230524	3370	3431.95	3340	3389.95	9224	3389.95	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20230524	805.8	808.95	799.5	803.45	1950756	803.45	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230524	697.6	705.95	687	690.3	234388	690.3	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230524	401	407.95	395.45	404.5	41985	202.25	up	up	correct
VSTIND.NSE	VST Industries Limited	20230524	3282.7	3315.85	3280	3305.75	3831	3305.75	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230524	2713.95	2745	2613.35	2642.25	14221	2642.25	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230524	327.45	327.45	318.35	323.15	161380	323.15	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230524	416	459.75	415.35	455.95	3243333	455.95	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230524	72.7	76.5	72.25	75.5	558545	75.5	up	up	correct
WANBURY.NSE	Wanbury Limited	20230524	45	45	42.75	42.8	19413	42.8	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20230524	67.55	69.6	67.3	68.6	27910	68.6	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230524	279.1	286.9	277.95	285.75	285	285.75	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230524	88.8	89.5	85.5	85.75	63147	85.75	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230524	109.7	109.8	101	101.65	16962	101.65	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230524	239.9	244.35	237	241.35	617438	241.35	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20230524	151	153.15	148.9	149.65	179554	149.65	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230524	317.85	323.7	306.05	312.05	499	312.05	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230524	92.5	92.5	91.05	91.85	628828	91.85	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230524	9100.05	9195	9094.05	9187.5	321	9187.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20230524	742	744	728.75	732.45	126828	732.45	down	down	correct
WHEELS.NSE	Wheels India Limited	20230524	587.25	587.25	572.3	577.5	12327	577.5	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230524	1393	1404.95	1379.35	1386	99232	1386	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230524	19.5	21.45	19.5	20.65	100451	20.65	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20230524	274.8	279	270.5	271.5	32241	271.5	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20230524	48.25	48.75	43.7	45.05	172011	45.05	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230524	99.75	99.75	97	99	7328	99	down	down	correct
WIPRO.NSE	Wipro Limited	20230524	394.5	400.45	393.35	399.7	4128487	399.7	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230524	168.5	170.5	168.5	169.1	244891	169.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230524	464	472.5	459.1	465.1	139969	465.1	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230524	105.5	106.95	105	105.8	6061	105.8	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20230524	90	93.2	85.05	91.9	45599	91.9	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230524	551	554.8	539	541.45	81280	541.45	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230524	62.7	63.4	61.5	61.8	129812	61.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230524	104.35	106.55	100	102.15	16289	102.15	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230524	700	724.85	700	715.2	24741	715.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230524	15.55	15.7	15.5	15.6	45339237	15.6	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20230524	590.95	596.75	583	585.25	3808	585.25	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230524	183.5	184.9	180.2	180.8	6669607	180.8	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20230524	3.3	3.4	3.25	3.3	617456	3.3
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230524	8.15	8.5	7.95	8.2	2170678	8.2	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20230524	89.5	89.5	83.25	85.1	1239	85.1	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230524	3.9	4	3.85	4	132275	4	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230524	350.5	356.95	349.5	349.95	758360	349.95	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20230524	332.55	341.35	329.5	331.25	464933	331.25	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230524	97	97	94.1	95.7	16914	95.7	down	up	incorrect
ZOMATO.NSE	Zomato Limited	20230524	63	64.7	62.75	64.45	60476729	64.45	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20230524	277.9	277.9	271.95	273.6	10002	273.6	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20230524	158.9	167.7	153.4	155.25	558400	155.25	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20230524	1482	1483.1	1470	1477.5	7063	1477.5	down	down	correct