CollectAI

close-bse_india_stocks

2023/05/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230529	23.74	23.99	22.25	22.53	1209	22.53	down	down	correct
500002.BSE	ABB India Limited	20230529	4010.05	4057.25	4010.05	4030.2	6442	4030.2	up	up	correct
500003.BSE	Aegis Logistics Limited	20230529	342.05	368.6	339.65	361.35	100259	359.9459	up	up	correct
500014.BSE	Apple Finance Limited	20230529	5.54	5.54	5.4	5.45	17447	5.45	down	down	correct
500016.BSE	Aruna Hotels Limited	20230529	19.99	20.4	19	19.5	17196	19.5	down	up	incorrect
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230529	80.78	82.19	80.47	80.65	75810	80.65	down	down	correct
500023.BSE	Asian Hotels (North) Limited	20230529	161.35	168.1	158	164.7	1633	164.7	up	down	incorrect
500028.BSE	ATV Projects India Limited	20230529	8.77	8.89	8.46	8.67	9456	8.67	down	down	correct
500031.BSE	Bajaj Electricals Limited	20230529	1151.05	1181.6	1151.05	1154.75	2279	1154.75	up	up	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20230529	13.83	15.53	13.82	15.33	9948516	15.33	up	up	correct
500033.BSE	Force Motors Limited	20230529	1411.15	1444	1407	1431.75	6083	1431.75	up	up	correct
500038.BSE	Balrampur Chini Mills Limited	20230529	382.2	397	382.2	393.7	22031	393.7	up	down	incorrect
500040.BSE	Century Textiles and Industries Limited	20230529	784	801.9	784	794.4	5498	794.4	up	down	incorrect
500041.BSE	Bannari Amman Sugars Limited	20230529	2787	2818	2753.7	2815.95	225	2815.95	up	down	incorrect
500042.BSE	BASF India Limited	20230529	2497.5	2522	2485.9	2503.05	2127	2503.05	up	down	incorrect
500048.BSE	BEML Limited	20230529	1430	1437.85	1417.05	1425.15	3386	1425.15	down	down	correct
500049.BSE	Bharat Electronics Limited	20230529	110.25	111.85	110.2	111.35	354474	111.35	up	up	correct
500052.BSE	Bhansali Engineering Polymers Limited	20230529	146.1	148.8	144.55	147.8	105410	146.8687	up	down	incorrect
500058.BSE	Bihar Sponge Iron Limited	20230529	8.7	9.04	8.7	9	88938	9	up	up	correct
500067.BSE	Blue Star Limited	20230529	1470.95	1476	1448.1	1471.35	8996	735.675	up	up	correct
500068.BSE	Disa India Limited	20230529	8049	8088	7900	7900.15	407	7900.15	down	down	correct
500069.BSE	BNK Capital Markets Limited	20230529	249.8	249.8	240.5	241.05	267	241.05	down	up	incorrect
500074.BSE	BPL Limited	20230529	58.95	60.45	58.3	58.61	2385	58.61	down	down	correct
500078.BSE	Oriental Aromatics Limited	20230529	389	389	362	364.95	937	364.95	down	down	correct
500083.BSE	Century Extrusions Limited	20230529	9.95	10.15	9.75	9.92	6297	9.92	down	down	correct
500084.BSE	CESC Limited	20230529	70.49	70.75	69.5	69.74	655085	69.74	down	down	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230529	280	292.8	278	285.8	140643	285.8	up	up	correct
500087.BSE	Cipla Limited	20230529	951	958	945	955.65	35071	955.65	up	up	correct
500089.BSE	DIC India Limited	20230529	410	410.8	401.45	402.8	1352	402.8	down	down	correct
500092.BSE	CRISIL Limited	20230529	3773.9	3773.9	3693.05	3715.85	3108	3715.85	down	up	incorrect
500093.BSE	CG Power and Industrial Solutions Limited	20230529	389.9	395.45	378.05	383.2	199003	383.2	down	down	correct
500096.BSE	Dabur India Limited	20230529	542.1	550	542.1	548.4	27490	548.4	up	down	incorrect
500101.BSE	Arvind Limited	20230529	121	121.35	117.65	118.05	44725	118.05	down	up	incorrect
500102.BSE	Ballarpur Industries Limited	20230529	0.68	0.71	0.68	0.71	90791	0.71	up	up	correct
500103.BSE	Bharat Heavy Electricals Limited	20230529	78.96	83.6	77.3	83	3461395	83	up	up	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20230529	258.3	259.9	256.3	257.7	26563	257.7	down	down	correct
500106.BSE	IFCI Limited	20230529	11.16	11.22	11	11.05	1518914	11.05	down	up	incorrect
500108.BSE	Mahanagar Telephone Nigam Limited	20230529	19.6	19.6	19.25	19.32	237479	19.32	down	up	incorrect
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230529	66.56	66.92	65.36	66.41	1221568	66.41	down	down	correct
500111.BSE	Reliance Capital Limited	20230529	8.8	9.09	8.75	8.8	77655	8.8
500113.BSE	Steel Authority of India Limited	20230529	82.17	84.85	82.06	84.34	1666770	84.34	up	up	correct
500116.BSE	IDBI Bank Limited	20230529	54.77	56.19	54.72	55.06	369268	55.06	up	up	correct
500117.BSE	DCW Limited	20230529	45.94	46.15	44.6	44.7	98472	44.7	down	down	correct
500119.BSE	Dhampur Sugar Mills Limited	20230529	242.7	253.6	242.7	248.3	11870	248.3	up	up	correct
500120.BSE	Diamines and Chemicals Limited	20230529	660	664.55	626	635.4	37079	632.38	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20230529	5955.05	6046.95	5866.95	5893.75	468	5893.75	down	down	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230529	493.5	500.55	491.65	495.4	16227	495.4	up	up	correct
500128.BSE	Electrosteel Castings Limited	20230529	45.97	46.46	45.53	45.94	116292	45.94	down	up	incorrect
500133.BSE	ESAB India Limited	20230529	3923.95	3923.95	3753.1	3766.3	482	3766.3	down	down	correct
500135.BSE	EPL Limited	20230529	188.6	189	186.2	187.55	15867	187.55	down	down	correct
500142.BSE	FGP Limited	20230529	5.4	5.44	5.06	5.44	3906	5.44	up	up	correct
500144.BSE	Finolex Cables Limited	20230529	841	841	792.2	795.05	88450	795.05	down	down	correct
500148.BSE	Uflex Limited	20230529	415.1	424.4	415.1	416.75	16457	416.75	up	down	incorrect
500153.BSE	Ganesh Benzoplast Limited	20230529	153.5	154.35	150.2	152.8	20511	152.8	down	down	correct
500160.BSE	GTL Limited	20230529	6.04	6.04	5.71	5.78	195119	5.78	down	down	correct
500163.BSE	Godfrey Phillips India Limited	20230529	1799.6	1799.6	1740.55	1767	13441	1767	down	up	incorrect
500165.BSE	Kansai Nerolac Paints Limited	20230529	419.35	419.35	410.7	413.8	22633	413.8	down	down	correct
500166.BSE	Goodricke Group Limited	20230529	179.8	180.85	177	177.8	3083	177.8	down	down	correct
500168.BSE	Goodyear India Limited	20230529	1267.95	1290	1222.95	1266.55	20108	1266.55	down	down	correct
500170.BSE	GTN Industries Limited	20230529	30	31.74	29.05	30.42	13220	30.42	up	up	correct
500171.BSE	GHCL Limited	20230529	496.05	501.3	488	491.9	28357	475.3663	down	down	correct
500173.BSE	GFL Ltd.	20230529	55.95	57.2	54.95	55.32	4151	55.32	down	up	incorrect
500183.BSE	HFCL Limited	20230529	63.36	64	63.25	63.37	200742	63.37	up	up	correct
500185.BSE	Hindustan Construction Company Limited	20230529	18.1	18.25	17.77	17.83	5192616	17.83	down	up	incorrect
500186.BSE	Hindustan Oil Exploration Company Limited	20230529	187.5	187.5	181.9	183.6	105803	183.6	down	down	correct
500187.BSE	HSIL Limited	20230529	582.1	588.25	566	566.95	8013	566.95	down	down	correct
500191.BSE	HMT Limited	20230529	25.8	27.09	25.8	27.09	14815	27.09	up	down	incorrect
500192.BSE	Prag Bosimi Synthetics Limited	20230529	2.57	2.57	2.45	2.46	5670	2.46	down	up	incorrect
500206.BSE	Margo Finance Limited	20230529	32.15	32.15	30.05	30.06	520	30.06	down	up	incorrect
500210.BSE	Ingersoll-Rand (India) Limited	20230529	2742.6	2755.1	2678	2691.55	3850	2691.55	down	up	incorrect
500213.BSE	International Travel House Limited	20230529	305	305	295	295.7	6846	295.7	down	down	correct
500214.BSE	Ion Exchange (India) Limited	20230529	3850	3955.8	3745	3759.9	95110	375.99	down	down	correct
500220.BSE	Jasch Industries Limited	20230529	184.2	184.5	170.5	175.95	16515	175.95	down	down	correct
500223.BSE	JCT Limited	20230529	2.13	2.13	2.03	2.06	494893	2.06	down	up	incorrect
500227.BSE	Jindal Poly Films Limited	20230529	672	695	669.5	672.95	31107	672.95	up	up	correct
500228.BSE	JSW Steel Limited	20230529	702.7	708.9	701.05	702.05	154878	702.05	down	down	correct
500231.BSE	Umang Dairies Limited	20230529	57.95	59.98	57.95	59	643	59	up	up	correct
500236.BSE	Kanel Industries Limited	20230529	1.61	1.61	1.53	1.54	2907	1.54	down	down	correct
500239.BSE	K G Denim Limited	20230529	28.7	28.7	26.8	27.04	910	27.04	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20230529	525.7	548.15	525.7	534.55	12150	534.55	up	down	incorrect
500245.BSE	Kirloskar Ferrous Industries Limited	20230529	437	438.85	429.7	433.8	3195	433.8	down	down	correct
500248.BSE	Krishna Filament Industries Limited	20230529	3.1	3.1	2.85	2.86	3849	2.86	down	down	correct
500249.BSE	KSB Limited	20230529	2169.05	2220	2169.05	2192.1	1175	2192.1	up	up	correct
500257.BSE	Lupin Limited	20230529	780.15	811.1	780	805.45	67976	805.45	up	up	correct
500264.BSE	Mafatlal Industries Limited	20230529	54.45	54.45	50.05	51.39	5240	51.39	down	up	incorrect
500265.BSE	Maharashtra Seamless Limited	20230529	462.45	462.45	439.15	446.45	54153	446.45	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20230529	5062.8	5275.2	5053.05	5254.2	279	5196.7032	up	up	correct
500267.BSE	Majestic Auto Limited	20230529	146.9	146.9	142.25	145.8	556	145.8	down	down	correct
500271.BSE	Max Financial Services Limited	20230529	687	708.7	687	696.5	35533	696.5	up	down	incorrect
500280.BSE	Century Enka Limited	20230529	392.4	393.45	392	392.1	317	392.1	down	up	incorrect
500284.BSE	Lords Chloro Alkali Limited	20230529	159.75	159.75	159.75	159.75	10312	159.75
500285.BSE	SpiceJet Limited	20230529	26	26.5	26	26.08	921226	26.08	up	down	incorrect
500288.BSE	Morepen Laboratories Limited	20230529	25.49	25.65	25.34	25.45	350042	25.45	down	down	correct
500298.BSE	National Peroxide Limited	20230529	1350.55	1390.05	1340	1374.35	6796	1374.35	up	up	correct
500300.BSE	Grasim Industries Limited	20230529	1687	1717.7	1677.35	1713.65	23096	1713.65	up	down	incorrect
500304.BSE	NIIT Limited	20230529	409.75	416.65	381.65	399.6	350573	399.6	down	up	incorrect
500306.BSE	Jaykay Enterprises Limited	20230529	47.99	55.4	45.75	49.49	103820	49.49	up	up	correct
500307.BSE	Nirlon Limited	20230529	420.05	423.45	401.3	421.45	2188	421.45	up	down	incorrect
500312.BSE	Oil and Natural Gas Corporation Limited	20230529	159.55	160.2	156.5	158.9	3889340	158.9	down	up	incorrect
500313.BSE	Oil Country Tubular Limited	20230529	14.11	15	14.11	14.92	362	14.92	up	up	correct
500314.BSE	Oriental Hotels Limited	20230529	91.01	91.5	89.47	90.41	16494	90.41	down	down	correct
500317.BSE	Oswal Agro Mills Limited	20230529	36.15	36.15	31.2	32.73	7319	32.73	down	down	correct
500319.BSE	Indian Sucrose Limited	20230529	59.5	60.45	58.5	58.94	6596	58.94	down	down	correct
500330.BSE	Raymond Limited	20230529	1540.95	1595	1540.95	1574.4	6692	1571.5757	up	up	correct
500331.BSE	Pidilite Industries Limited	20230529	2599.95	2599.95	2547.95	2582.45	34101	2582.45	down	down	correct
500333.BSE	Pix Transmissions Limited	20230529	984.1	1022.45	937	952.8	6539	952.8	down	down	correct
500335.BSE	Birla Corporation Limited	20230529	1008	1032	1008	1022.9	5138	1022.9	up	up	correct
500336.BSE	Surya Roshni Limited	20230529	771.05	776.9	756.9	759.7	14143	759.7	down	up	incorrect
500338.BSE	Prism Johnson Limited	20230529	117.1	120.65	117.1	119.95	10485	119.95	up	up	correct
500339.BSE	Rain Industries Limited	20230529	149.65	153.4	149.65	153.05	71818	153.05	up	up	correct
500343.BSE	AMJ Land Holdings Limited	20230529	22.7	23.66	22.7	23.11	1953	23.11	up	up	correct
500346.BSE	Punjab Communications Limited	20230529	29.21	29.21	28.75	28.85	950	28.85	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20230529	36.56	38.79	36.4	38.39	17070	38.39	up	up	correct
500355.BSE	Rallis India Limited	20230529	194.9	194.9	190.7	191.1	22814	188.6	down	down	correct
500356.BSE	Shree Rama Newsprint Limited	20230529	13.1	13.8	13.1	13.5	3800	13.5	up	up	correct
500357.BSE	Rama Paper Mills Limited	20230529	23.22	23.22	23.22	23.22	11567	23.22
500358.BSE	Rama Petrochemicals Limited	20230529	3.85	3.85	3.85	3.85	142	3.85
500360.BSE	Rapicut Carbides Limited	20230529	54	54	49.66	50.02	727	50.02	down	down	correct
500365.BSE	Welspun Specialty Solutions Limited	20230529	21	21.4	20.52	20.9	504453	20.9	down	down	correct
500366.BSE	Rolta India Limited	20230529	1.46	1.49	1.46	1.46	70584	1.46
500367.BSE	Rubfila International Limited	20230529	79	79	76.22	77.52	46697	77.52	down	down	correct
500370.BSE	Salora International Limited	20230529	38.5	38.5	34.3	34.92	6397	34.92	down	down	correct
500380.BSE	JK Lakshmi Cement Limited	20230529	685.9	686.35	665.7	668	46272	668	down	up	incorrect
500387.BSE	Shree Cement Limited	20230529	25000.05	25450	25000.05	25252.1	1487	25196.9831	up	up	correct
500390.BSE	Reliance Infrastructure Limited	20230529	139.25	140.95	138.2	139.7	126721	139.7	up	up	correct
500402.BSE	SPML Infra Limited	20230529	30	31.65	30	31.65	127004	31.65	up	up	correct
500403.BSE	Sundram Fasteners Limited	20230529	1089.4	1089.4	1068.35	1077.95	1042	1077.95	down	down	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20230529	168.7	169.55	163	164.15	55974	164.15	down	down	correct
500405.BSE	Supreme Petrochem Limited	20230529	359.85	363.65	353.3	356.85	4116	351.4149	down	down	correct
500407.BSE	Swaraj Engines Limited	20230529	1817.75	1820	1801	1812.1	1014	1812.1	down	down	correct
500408.BSE	Tata Elxsi Limited	20230529	7552	7625	7451	7491.05	28735	7432.8014	down	up	incorrect
500410.BSE	ACC Limited	20230529	1790	1807.9	1780	1793.65	25005	1793.65	up	up	correct
500411.BSE	Thermax Limited	20230529	2252.05	2277	2243	2255.6	3254	2255.6	up	down	incorrect
500412.BSE	Thirumalai Chemicals Limited	20230529	180.15	185.95	180.15	183.15	32032	183.15	up	up	correct
500414.BSE	Timex Group India Limited	20230529	151.35	154.15	146.5	147.2	99038	147.2	down	down	correct
500418.BSE	Tokyo Plast International Limited	20230529	93	94.8	92.67	92.67	6722	92.67	down	down	correct
500420.BSE	Torrent Pharmaceuticals Limited	20230529	1713.1	1713.1	1698.05	1705.4	3247	1698.073	down	down	correct
500422.BSE	Transchem Limited	20230529	21.97	21.97	19.52	20.11	12217	20.11	down	up	incorrect
500425.BSE	Ambuja Cements Limited	20230529	425.1	430.75	422.75	426.85	244864	426.85	up	up	correct
500426.BSE	UTL Industries Limited	20230529	1.66	1.67	1.61	1.67	16533	1.67	up	down	incorrect
500429.BSE	Uniphos Enterprises Limited	20230529	169.7	169.7	152.2	152.75	3399	152.75	down	down	correct
500456.BSE	Pasupati Acrylon Limited	20230529	32.5	32.5	30.11	30.49	7770	30.49	down	down	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230529	13471.6	13550	13443.65	13494.45	271	13494.45	up	up	correct
500460.BSE	Mukand Limited	20230529	126.45	127	124.5	125.1	3464	125.1	down	up	incorrect
500463.BSE	AGC Networks Limited	20230529	138.4	149.9	138.4	146.4	16629	146.4	up	up	correct
500464.BSE	Ucal Fuel Systems Limited	20230529	128.7	130.35	119.25	121.4	12499	121.4	down	down	correct
500472.BSE	SKF India Limited	20230529	4449.95	4449.95	4363	4406.4	584	4371.2185	down	down	correct
500540.BSE	Premier Limited	20230529	2.3	2.3	2.13	2.13	550	2.13	down	down	correct
500550.BSE	Siemens Limited	20230529	3521.7	3554	3490.45	3516	14503	3516	down	down	correct
500620.BSE	The Great Eastern Shipping Company Limited	20230529	676.3	687.9	667.5	684.4	138906	684.4	up	up	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230529	550.05	552.55	543.75	544.45	39919	544.45	down	down	correct
500655.BSE	Garware Polyester Limited	20230529	660.05	680	654.6	670.05	36108	670.05	up	up	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230529	1300.05	1318.9	1287	1300.85	9973	1271.6143	up	up	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230529	595.95	604.7	594.05	598.05	44670	598.05	up	up	correct
500672.BSE	Novartis India Limited	20230529	710	710.8	704	705.45	2677	705.45	down	down	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230529	159.75	160.7	155.9	159.65	310195	159.65	down	down	correct
500696.BSE	Hindustan Unilever Ltd	20230529	2660.15	2678.05	2645.75	2650.1	82591	2628.6295	down	down	correct
500730.BSE	NOCIL Limited	20230529	221	223	221	222.35	14224	222.35	up	down	incorrect
500777.BSE	Tamilnadu Petroproducts Limited	20230529	77	78.1	77	77.24	4357	77.24	up	up	correct
500790.BSE	Nestlé India Limited	20230529	21551.05	21840	21551.05	21720.95	1580	21720.95	up	up	correct
500800.BSE	Tata Consumer Products Limited	20230529	790	796.85	789.9	793.8	70005	793.8	up	up	correct
500825.BSE	Britannia Industries Limited	20230529	4596.95	4623	4565	4573.15	5657	4573.15	down	up	incorrect
500830.BSE	Colgate-Palmolive (India) Limited	20230529	1593.05	1613	1593.05	1605.3	5674	1605.3	up	up	correct
500875.BSE	ITC Limited	20230529	444.05	451.75	444.05	449.1	849212	442.35	up	up	correct
500890.BSE	Modi Rubber Limited	20230529	65.1	65.1	64.5	65.1	465	65.1
500940.BSE	Finolex Industries Limited	20230529	180.8	181.6	177.05	178.65	118093	178.65	down	down	correct
501150.BSE	Centrum Capital Limited	20230529	18.4	18.4	17.5	17.92	15989	17.92	down	down	correct
501298.BSE	Industrial & Prudential Investment Company Limited	20230529	2105	2212	2105	2199.35	213	2199.35	up	up	correct
501301.BSE	Tata Investment Corporation Limited	20230529	2250.05	2262.95	2232	2240.8	2799	2194.8142	down	down	correct
501370.BSE	Walchand PeopleFirst Limited	20230529	111	113.6	109	112.7	1660	112.7	up	up	correct
501391.BSE	W.H. Brady & Company Limited	20230529	271.8	271.9	260	265.35	1074	265.35	down	down	correct
501421.BSE	TechNVision Ventures Limited	20230529	204	204	204	204	2	204
501423.BSE	Shaily Engineering Plastics Limited	20230529	1275.55	1304.95	1275.55	1284.65	198	1284.65	up	up	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230529	944	946.15	935.1	936.95	1182	936.95	down	down	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230529	705.05	710	705.05	710	10	710	up	up	correct
501700.BSE	IndiaNivesh Limited	20230529	52.82	52.82	48.01	52.64	182	52.64	down	down	correct
501831.BSE	Coastal Corporation Limited	20230529	200.85	204	197.45	203.45	760	203.45	up	up	correct
502137.BSE	Deccan Cements Limited	20230529	461.3	464.7	457.65	459.65	1270	459.65	down	up	incorrect
502168.BSE	NCL Industries Limited	20230529	176	184	173.65	183.05	31768	183.05	up	up	correct
502175.BSE	Saurashtra Cement Limited	20230529	63.78	64.6	61.5	63.15	15556	63.15	down	up	incorrect
502180.BSE	Shree Digvijay Cement Company Ltd	20230529	84.16	86.39	83	83.43	87792	80.9336	down	down	correct
502281.BSE	Triveni Glass Limited	20230529	17.7	17.7	17	17.05	27359	17.05	down	down	correct
502294.BSE	Nilachal Refractories Limited	20230529	37.5	39	35.51	38	315	38	up	up	correct
502330.BSE	Andhra Paper Limited	20230529	440.1	448.25	437.05	443.5	4033	443.5	up	up	correct
502448.BSE	Rollatainers Limited	20230529	1.04	1.06	1.03	1.05	60034	1.05	up	up	correct
502450.BSE	Seshasayee Paper and Boards Limited	20230529	275	282	272.05	280.9	10438	274.979	up	down	incorrect
502589.BSE	Vapi Enterprise Limited	20230529	95.86	95.86	95.86	95.86	11	95.86
502820.BSE	DCM Limited	20230529	68.7	69.7	68.05	68.86	2274	68.86	up	up	correct
502865.BSE	Forbes & Company Limited	20230529	602.7	606	591.05	600.7	1181	600.7	down	up	incorrect
502873.BSE	H.P. Cotton Textile Mills Limited	20230529	100	100	96.1	97.68	1396	97.68	down	down	correct
502901.BSE	Jamshri Realty Limited	20230529	4050	4050	4050	4050	3	4050
502986.BSE	Vardhman Textiles Limited	20230529	321.2	327.65	319.5	324.35	14957	324.35	up	up	correct
503100.BSE	The Phoenix Mills Limited	20230529	1415.15	1519	1415.15	1465.45	11282	1465.45	up	up	correct
503101.BSE	Marathon Nextgen Realty Limited	20230529	296.9	300	292.55	295.15	4832	295.15	down	down	correct
503127.BSE	Raja Bahadur International Limited	20230529	3500	3500	3500	3500	12	3500
503162.BSE	Reliance Chemotex Industries Limited	20230529	175.65	176	172.05	174.2	335	174.2	down	down	correct
503229.BSE	Simplex Realty Limited	20230529	89.45	92.56	87.79	89	1735	89	down	down	correct
503310.BSE	Swan Energy Limited	20230529	231	232.8	227.9	228.45	11636	228.45	down	down	correct
503349.BSE	The Victoria Mills Limited	20230529	2420	2421.3	2410	2421.3	98	2421.3	up	up	correct
503657.BSE	Veer Energy & Infrastructure Limited	20230529	11.35	11.35	10.76	11.08	9108	11.08	down	down	correct
503722.BSE	Banswara Syntex Limited	20230529	152.05	156.7	152.05	156.25	5032	156.25	up	up	correct
503804.BSE	Shri Dinesh Mills Limited	20230529	500	500	484.5	499	25038	499	down	up	incorrect
503806.BSE	SRF Limited	20230529	2547.95	2547.95	2510	2534.8	14457	2534.8	down	down	correct
503811.BSE	Siyaram Silk Mills Limited	20230529	528.05	536.5	527.5	533.7	22391	533.7	up	up	correct
503816.BSE	Swadeshi Polytex Limited	20230529	45.9	46.71	42.3	42.3	16987	42.3	down	down	correct
503960.BSE	Bharat Bijlee Limited	20230529	3061	3139.95	3034.8	3054.65	4364	3054.65	down	down	correct
504028.BSE	GEE Limited	20230529	74.51	76.2	74.15	75.7	51937	75.7	up	up	correct
504058.BSE	Indo National Limited	20230529	360.75	362.45	356.4	357.65	531	357.65	down	down	correct
504067.BSE	Zensar Technologies Limited	20230529	379.85	379.85	367	370.5	73851	370.5	down	up	incorrect
504076.BSE	Jyoti Limited	20230529	21.85	22.71	21.1	22.51	35214	22.51	up	down	incorrect
504084.BSE	Kaycee Industries Limited	20230529	8340	8600	8181	8284	42	8284	down	down	correct
504092.BSE	Indokem Limited	20230529	115	118	109.5	111	1539	111	down	down	correct
504093.BSE	Panasonic Energy India Co. Ltd	20230529	235.3	245	229.6	242.75	6597	242.75	up	down	incorrect
504112.BSE	Nelco Limited	20230529	618.65	624.8	613.1	617.15	1928	615.2047	down	down	correct
504132.BSE	Permanent Magnets Limited	20230529	915	928	876.05	887.65	8653	887.65	down	up	incorrect
504176.BSE	High Energy Batteries (India) Limited	20230529	434.8	438.4	400	407.15	81682	403.9347	down	down	correct
504180.BSE	The Standard Batteries Limited	20230529	29	29.35	28.6	28.66	1345	28.66	down	down	correct
504220.BSE	W.S. Industries (India) Limited	20230529	84.05	90.4	84.05	87.57	6716	87.57	up	up	correct
504240.BSE	Delton Cables Limited	20230529	93.17	97	85.4	87.27	50222	87.27	down	up	incorrect
504258.BSE	Lakshmi Electrical Control Systems Limited	20230529	1110.1	1110.1	1058	1077.95	4029	1077.95	down	down	correct
504286.BSE	Delta Manufacturing Limited	20230529	75	77	74.1	75.19	7820	75.19	up	up	correct
504340.BSE	Confidence Finance and Trading Limited	20230529	4.05	4.05	4.05	4.05	6338	4.05
504351.BSE	Empower India Limited	20230529	0.26	0.26	0.24	0.26	209262	0.26
504378.BSE	Nyssa Corporation Limited	20230529	3.91	4.03	3.83	3.96	21491	3.96	up	down	incorrect
504605.BSE	Uni Abex Alloy Products Limited	20230529	1067	1067	1003.3	1020.55	1869	1020.55	down	down	correct
504614.BSE	Sarda Energy & Minerals Limited	20230529	1177.7	1184.8	1139.45	1157.15	7473	1157.15	down	down	correct
504646.BSE	Bhagwati Autocast Limited	20230529	325	325	295	301.15	350	301.15	down	up	incorrect
504697.BSE	Galada Power and Telecommunication Limited	20230529	2	2	2	2	2	2
504786.BSE	Investment & Precision Castings Limited	20230529	431	450.8	430	448.2	8676	448.2	up	up	correct
504810.BSE	Informed Technologies India Limited	20230529	46.45	46.49	44.17	46.26	1531	46.26	down	down	correct
504840.BSE	Kaira Can Company Limited	20230529	2644	2644	2321	2507.2	193	2507.2	down	down	correct
504879.BSE	Orient Abrasives Limited	20230529	27.49	28.5	27.49	28.33	15337	28.33	up	up	correct
504882.BSE	National Standard (india) Ltd	20230529	4969.9	5225	4850.05	5139.7	286	5139.7	up	up	correct
504908.BSE	Duncan Engineering Limited	20230529	425.75	425.75	402	410	2318	410	down	up	incorrect
504959.BSE	Stovec Industries Limited	20230529	2099	2120	2075	2100	361	2100	up	up	correct
504961.BSE	Tayo Rolls Limited	20230529	70.9	72	69	69.99	2091	69.99	down	down	correct
504966.BSE	The Tinplate Company of India Limited	20230529	317.5	327.8	317.5	324.35	30355	324.35	up	up	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20230529	839.05	853.8	832.1	838.9	1877	838.9	down	down	correct
504988.BSE	Welcast Steels Limited	20230529	717.5	744	690.1	692.55	69	692.55	down	down	correct
505036.BSE	Automobile Corporation of Goa Limited	20230529	797.75	798.8	781	797.95	1994	786.4039	up	up	correct
505075.BSE	Setco Automotive Limited	20230529	6.8	6.8	6.6	6.69	13345	6.69	down	up	incorrect
505141.BSE	Scooters India Limited	20230529	30.6	30.6	29.35	29.46	7529	29.46	down	down	correct
505160.BSE	Talbros Automotive Components Limited	20230529	534.95	540	524.25	537.4	15552	537.4	up	up	correct
505163.BSE	ZF Steering Gear (India) Limited	20230529	629.85	629.85	611.05	614.5	2277	614.5	down	up	incorrect
505192.BSE	SML Isuzu Limited	20230529	1054.95	1125	1018.25	1072.65	27992	1072.65	up	up	correct
505196.BSE	TIL Limited	20230529	130	136.45	126.7	127.6	748	127.6	down	up	incorrect
505200.BSE	Eicher Motors Limited	20230529	3692.05	3717.25	3670.05	3712.3	22022	3712.3	up	down	incorrect
505216.BSE	Alfred Herbert (India) Limited	20230529	717.1	717.1	717.1	717.1	10	717.1
505242.BSE	Dynamatic Technologies Limited	20230529	3275	3439	3275	3420.9	1140	3413.8499	up	up	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230529	57.45	57.45	54.05	56	1028	56	down	down	correct
505255.BSE	GMM Pfaudler Limited	20230529	1468	1469.5	1428	1434.25	10642	1434.25	down	down	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20230529	824.4	850	810.7	842	487	842	up	up	correct
505355.BSE	Nesco Limited	20230529	597.9	614	597.9	603.85	3931	603.85	up	up	correct
505358.BSE	Integra Engineering India Limited	20230529	178	182.3	176.1	179.4	38313	179.4	up	down	incorrect
505368.BSE	Revathi Equipment Limited	20230529	1654.45	1671.25	1570.9	1598.65	982	1598.65	down	down	correct
505509.BSE	Responsive Industries Limited	20230529	156.2	156.25	152	153	48983	153	down	down	correct
505523.BSE	Maharashtra Corporation Limited	20230529	1.27	1.28	1.23	1.23	418284	1.23	down	down	correct
505533.BSE	Westlife Development Limited	20230529	787.95	787.95	761.5	764.85	6627	764.85	down	down	correct
505590.BSE	SVP Global Ventures Limited	20230529	13.19	13.65	12.8	13.59	26022	13.59	up	up	correct
505650.BSE	Skyline Millars Limited	20230529	12.55	12.55	11.36	11.82	4576	11.82	down	up	incorrect
505681.BSE	Bimetal Bearings Limited	20230529	445	445	421.65	433.25	640	433.25	down	down	correct
505693.BSE	La Tim Metal & Industries Limited	20230529	10.3	10.55	9.7	10.01	23800	10.01	down	down	correct
505700.BSE	Elecon Engineering Company Limited	20230529	577.05	587.65	533.65	539.2	76659	537.2903	down	down	correct
505712.BSE	Him Teknoforge Limited	20230529	92.6	92.6	85	86.13	3623	86.13	down	up	incorrect
505714.BSE	Gabriel India Limited	20230529	173.05	177.65	172.6	176.25	30845	176.25	up	up	correct
505720.BSE	Hercules Hoists Limited	20230529	250.65	285.8	250.65	272.6	118525	272.6	up	up	correct
505726.BSE	IFB Industries Limited	20230529	823.1	841.05	812.4	814.95	5170	814.95	down	down	correct
505729.BSE	Singer India Limited	20230529	74.05	74.95	73	73.19	73600	73.19	down	down	correct
505737.BSE	International Combustion (India) Limited	20230529	498.9	510	480	487.15	2592	487.15	down	down	correct
505750.BSE	Jost's Engineering Company Limited	20230529	310.15	325	307.1	317.8	2912	317.8	up	up	correct
505790.BSE	Schaeffler India Limited	20230529	2821.65	2853.1	2820	2833.3	1717	2833.3	up	down	incorrect
505800.BSE	Rane Holdings Limited	20230529	948.5	949.55	940	940	175	940	down	down	correct
505827.BSE	SNL Bearings Limited	20230529	264	273	263	269.95	991	269.95	up	up	correct
505840.BSE	Jaipan Industries Limited	20230529	29.24	30.26	28	28.38	4116	28.38	down	up	incorrect
505850.BSE	Mangal Credit & Fincorp Ltd	20230529	115.9	115.9	112.55	112.65	21792	112.65	down	down	correct
505854.BSE	TRF Limited	20230529	163.1	167.55	163.1	166.2	2724	166.2	up	up	correct
505872.BSE	WPIL Limited	20230529	2820	2951	2804.65	2823.35	25203	2823.35	up	up	correct
505890.BSE	Kennametal India Limited	20230529	2348.75	2363	2319.3	2339.95	1099	2339.95	down	down	correct
505893.BSE	Hindustan Hardy Limited	20230529	289.8	289.8	278.4	282.75	3459	282.75	down	down	correct
505978.BSE	Triton Valves Limited	20230529	1480	1514.6	1480	1508.7	557	1508.7	up	down	incorrect
506022.BSE	Prakash Industries Limited	20230529	57.39	59.39	56.75	58.16	64366	58.16	up	up	correct
506074.BSE	Arshiya Limited	20230529	5.75	6.1	5.75	5.95	62547	5.95	up	up	correct
506076.BSE	Grindwell Norton Limited	20230529	2071.05	2139.35	2071.05	2109.2	4451	2109.2	up	up	correct
506079.BSE	Lakshmi Precision Screws Limited	20230529	4.7	4.7	4.28	4.3	1984	4.3	down	down	correct
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230529	80	80.01	78.51	78.65	510	78.65	down	down	correct
506109.BSE	Genesys International Corporation Limited	20230529	360.25	360.25	351.05	352	127	352	down	up	incorrect
506146.BSE	Visagar Polytex Limited	20230529	0.86	0.87	0.84	0.85	141984	0.85	down	down	correct
506184.BSE	Kanani Industries Limited	20230529	7.82	7.95	7.71	7.84	7370	7.84	up	up	correct
506194.BSE	Arihant Superstructures Limited	20230529	183	184	178.1	179.75	67166	179.75	down	down	correct
506197.BSE	Bliss GVS Pharma Limited	20230529	74	74.2	72.5	72.9	16257	72.9	down	up	incorrect
506222.BSE	INEOS Styrolution India Limited	20230529	852.25	870	839.35	865.5	7599	865.5	up	up	correct
506235.BSE	Alembic Limited	20230529	67	67.56	66.8	66.99	2648	66.99	down	down	correct
506248.BSE	Amines & Plasticizers Limited	20230529	82.45	88.4	79	86.92	38785	86.92	up	down	incorrect
506260.BSE	Anuh Pharma Limited	20230529	88.5	90.8	87.5	88.1	40754	88.1	down	down	correct
506261.BSE	Modison Metals Limited	20230529	67.1	68.75	66.85	67.76	7804	67.76	up	down	incorrect
506285.BSE	Bayer CropScience Limited	20230529	4112.05	4163.65	4102.15	4111.6	672	4111.6	down	down	correct
506365.BSE	Chemo Pharma Laboratories Limited	20230529	34.2	34.2	32.49	34.2	511	34.2
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230529	263.45	263.45	255.1	255.85	809	255.85	down	up	incorrect
506480.BSE	GOCL Corporation Limited	20230529	311.35	317.5	310.3	317	831	317	up	down	incorrect
506520.BSE	Jayshree Chemicals Limited	20230529	6.68	6.75	6.6	6.6	9578	6.6	down	down	correct
506522.BSE	J. L. Morison (India) Limited	20230529	2000	2005	1981.15	1992.5	867	1992.5	down	up	incorrect
506528.BSE	Keltech Energies Limited	20230529	1759.9	1759.9	1658.55	1677.75	3527	1677.75	down	down	correct
506532.BSE	Nitta Gelatin India Limited	20230529	863.3	890	831	885.9	11754	885.9	up	up	correct
506590.BSE	Phillips Carbon Black Limited	20230529	134.45	135.4	132.75	134.3	31701	134.3	down	up	incorrect
506605.BSE	Polychem Limited	20230529	1140	1154.85	1080.5	1152.85	650	1152.85	up	up	correct
506642.BSE	Sadhana Nitro Chem Limited	20230529	126.3	130.6	124.65	126.65	19835	126.65	up	up	correct
506655.BSE	Sudarshan Chemical Industries Limited	20230529	458.05	470.35	455.15	461.3	25191	461.3	up	up	correct
506687.BSE	Transpek Industry Limited	20230529	2028	2059	2022.4	2036.05	2681	2036.05	up	up	correct
506690.BSE	Unichem Laboratories Limited	20230529	375	376.05	371	371	3509	371	down	down	correct
506734.BSE	Mysore Petro Chemicals Limited	20230529	118.5	120.8	116.2	118.1	8978	118.1	down	down	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230529	70.39	70.39	63.78	64.29	72718	64.29	down	down	correct
506820.BSE	AstraZeneca Pharma India Limited	20230529	3219.2	3279.5	3219.2	3253	245	3253	up	up	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20230529	68.05	68.14	64.75	66.31	392939	66.31	down	down	correct
506858.BSE	Gujarat Petrosynthese Limited	20230529	36.84	36.84	34	35.33	1672	35.33	down	down	correct
506879.BSE	Gujarat Themis Biosyn Limited	20230529	738	760	737.4	746.35	5886	746.35	up	up	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20230529	60.33	64	60.33	63.78	9617	63.78	up	down	incorrect
506919.BSE	Makers Laboratories Limited	20230529	108.3	110.5	105.15	106.1	1491	106.1	down	down	correct
506981.BSE	Blue Chip Tex Industries Limited	20230529	135	139	132.05	133.25	1097	133.25	down	down	correct
507155.BSE	Jagatjit Industries Limited	20230529	99.99	99.99	96	99.26	14568	99.26	down	down	correct
507180.BSE	Kesar Enterprises Limited	20230529	73.25	74.3	70.4	71.32	2088	71.32	down	down	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20230529	7.76	7.76	7.76	7.76	4115	7.76
507488.BSE	G.M. Breweries Limited	20230529	565	566.75	554.15	555.7	4160	555.7	down	down	correct
507490.BSE	Rana Sugars Limited	20230529	22.07	23.4	22.06	23.19	170253	23.19	up	up	correct
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230529	16.23	16.5	15.85	16.42	19894	16.42	up	up	correct
507514.BSE	Som Distilleries & Breweries Limited	20230529	219.95	232.9	218.4	223.05	166381	223.05	up	up	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230529	355.1	364.75	352.6	356.35	4662	356.35	up	up	correct
507552.BSE	Foods and Inns Limited	20230529	155	157.4	152.4	153	17443	153	down	down	correct
507580.BSE	IVP Limited	20230529	166	169.65	163.2	168	345	168	up	up	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230529	128.5	128.5	119.5	121.2	96373	121.2	down	down	correct
507621.BSE	Milkfood Limited	20230529	590.3	590.3	575	586	366	586	down	down	correct
507645.BSE	Polson Limited	20230529	11844	11844	11105.05	11200	29	11200	down	up	incorrect
507685.BSE	Wipro Limited	20230529	402.7	405.95	399.3	399.6	171761	399.6	down	down	correct
507690.BSE	Orient Beverages Limited	20230529	128	134.95	122.5	128.85	3558	128.85	up	up	correct
507717.BSE	Dhanuka Agritech Limited	20230529	709.2	719	708.3	715.3	4305	715.3	up	up	correct
507747.BSE	TTK Healthcare Limited	20230529	1270.95	1276.2	1255.85	1270.7	2501	1270.7	down	up	incorrect
507753.BSE	TGV SRAAC Limited	20230529	110.3	114	109.8	111.25	305741	111.25	up	up	correct
507759.BSE	Lime Chemicals Limited	20230529	20.94	23.45	20.5	22.74	13233	22.74	up	up	correct
507779.BSE	Kanpur Plastipack Limited	20230529	96.79	96.79	89.59	89.59	3191	89.59	down	down	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230529	110.35	112.05	110.35	111	562	111	up	up	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230529	345.3	353	345.3	351.9	1576	351.9	up	up	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230529	69	70.7	69	69.61	5473	69.61	up	up	correct
507813.BSE	National Oxygen Limited	20230529	83	86.63	82.75	86.63	2970	86.63	up	down	incorrect
507815.BSE	Gillette India Limited	20230529	4408.35	4418.3	4366.4	4411.8	1360	4411.8	up	up	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20230529	153.9	154.7	141.05	144.5	1406	144.5	down	down	correct
507828.BSE	Ansal Housing Limited	20230529	4.19	4.2	4.03	4.05	92763	4.05	down	down	correct
507836.BSE	Mac Charles (India) Limited	20230529	416.9	434	416.9	434	246	434	up	up	correct
507864.BSE	Pioneer Investcorp Limited	20230529	32.84	32.84	31	32.8	1002	32.8	down	down	correct
507872.BSE	Ashnoor Textile Mills Limited	20230529	35	35	34	34	409	34	down	down	correct
507878.BSE	Unitech Limited	20230529	1.36	1.4	1.36	1.39	440413	1.39	up	up	correct
507880.BSE	VIP Industries Limited	20230529	615.55	625	615.55	623	8238	623	up	up	correct
507910.BSE	Fiberweb (India) Limited	20230529	31.9	32.65	31.85	32.11	4423	32.11	up	up	correct
507912.BSE	LKP Finance Limited	20230529	76.25	77.98	76.25	77.98	140	77.0031	up	up	correct
507944.BSE	Bajaj Steel Industries Limited	20230529	1275	1275	1151	1229.7	51196	1229.7	down	down	correct
507948.BSE	Key Corp Limited	20230529	53.5	57.5	53.5	56.19	1378	56.19	up	up	correct
507960.BSE	Gujarat Hotels Limited	20230529	144.8	146	141.5	144.3	9052	144.3	down	up	incorrect
507966.BSE	Ras Resorts and Apart Hotels Limited	20230529	29.55	32.61	29.55	32.61	54	32.61	up	up	correct
507970.BSE	Paramount Cosmetics (India) Limited	20230529	36.1	36.8	35.08	35.5	2812	35.5	down	down	correct
507981.BSE	Jindal Hotels Limited	20230529	41.24	41.24	40.15	40.2	4058	40.2	down	down	correct
507998.BSE	Simmonds Marshall Limited	20230529	43	46.4	41.2	45.59	39219	45.59	up	up	correct
508136.BSE	B & A Limited	20230529	263	265.2	257.25	259.4	4656	259.4	down	down	correct
508494.BSE	Warren Tea Limited	20230529	51.89	51.89	50.6	51.8	384	51.8	down	down	correct
508664.BSE	Best Eastern Hotels Limited	20230529	38.95	41.99	38.95	41.99	375	41.99	up	up	correct
508807.BSE	IST Limited	20230529	482.95	499.8	472.5	472.75	658	472.75	down	down	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20230529	4620	4666	4579.2	4646.1	11516	4646.1	up	up	correct
508905.BSE	SMIFS Capital Markets Limited	20230529	38.41	41.97	38	38.05	2390	38.05	down	down	correct
508906.BSE	Everest Industries Limited	20230529	798.05	816.55	798.05	806.4	544	806.4	up	down	incorrect
508918.BSE	Greycells Education Limited	20230529	28.74	28.75	28.74	28.75	560	28.75	up	up	correct
508941.BSE	Panasonic Carbon India Co. Limited	20230529	353	358.85	353	356	608	345.0839	up	up	correct
508954.BSE	Finkurve Financial Services Limited	20230529	89.02	93.5	89.02	91	4348	91	up	up	correct
508969.BSE	Sulabh Engineers & Services Limited	20230529	3.45	3.59	3.45	3.54	27303	3.54	up	down	incorrect
508989.BSE	Navneet Education Limited	20230529	120.35	124.3	120.35	122.1	18193	122.1	up	up	correct
508996.BSE	Satra Properties (India) Limited	20230529	0.68	0.72	0.67	0.72	79943	0.72	up	down	incorrect
509009.BSE	Ausom Enterprise Limited	20230529	67.25	67.25	62.2	62.2	371	62.2	down	down	correct
509040.BSE	Netlink Solutions (India) Limited	20230529	90	90	86.25	88.66	4622	88.66	down	down	correct
509048.BSE	Lancor Holdings Limited	20230529	37.05	39	36.65	37.6	13039	37.6	up	down	incorrect
509053.BSE	Banas Finance Limited	20230529	15.71	15.71	15.04	15.33	134103	15.33	down	down	correct
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230529	16.4	16.73	16	16.01	1435	16.01	down	down	correct
509077.BSE	Pressman Advertising Limited	20230529	96	97.75	93.8	94.78	9650	94.78	down	down	correct
509079.BSE	Gufic Biosciences Limited	20230529	213.95	213.95	206.9	210.95	14289	210.95	down	up	incorrect
509152.BSE	GRP Limited	20230529	3461.15	3461.15	3320	3460	237	3460	down	down	correct
509162.BSE	Indag Rubber Limited	20230529	143.35	143.35	134.1	134.55	10206	134.55	down	down	correct
509196.BSE	M M Rubber Company Limited	20230529	107	107	99.75	101.05	14160	101.05	down	up	incorrect
509220.BSE	PTL Enterprises Limited	20230529	32.65	32.74	32.27	32.51	10574	32.51	down	up	incorrect
509243.BSE	TVS Srichakra Limited	20230529	2965.6	2990.15	2950	2955.95	419	2955.95	down	down	correct
509438.BSE	Benares Hotels Limited	20230529	3875	3895	3853	3860.65	269	3860.65	down	down	correct
509449.BSE	Bhagawati Oxygen Limited	20230529	39.8	40.24	38.15	38.2	751	38.2	down	down	correct
509470.BSE	Bombay Oxygen Investments Limited	20230529	10802	11000	10802	10900	6	10885.4259	up	up	correct
509472.BSE	Cravatex Limited	20230529	315	315	285	299.6	6999	299.6	down	down	correct
509480.BSE	Berger Paints India Limited	20230529	647.4	652.4	639.45	640.9	44577	640.9	down	up	incorrect
509486.BSE	Caprihans India Limited	20230529	107.5	107.5	103	104.3	3596	104.3	down	down	correct
509488.BSE	Graphite India Limited	20230529	327	330.3	325.25	325.6	18610	325.6	down	down	correct
509525.BSE	Empire Industries Limited	20230529	708	708	697	700.3	985	700.3	down	down	correct
509546.BSE	Graviss Hospitality Limited	20230529	36	36	33	33.69	25093	33.69	down	down	correct
509557.BSE	Garware Technical Fibres Limited	20230529	3058.95	3058.95	2992.75	3028.1	1680	3028.1	down	down	correct
509563.BSE	Garware Marine Industries Limited	20230529	8.59	8.59	8.59	8.59	50	8.59
509567.BSE	Goa Carbon Limited	20230529	452.35	461.5	452.35	458.65	1303	458.65	up	up	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230529	369	398.45	369	378.6	7	378.6	up	down	incorrect
509631.BSE	HEG Limited	20230529	1158.95	1158.95	1133.85	1138.05	5126	1138.05	down	down	correct
509635.BSE	Hindustan Composites Limited	20230529	315	321.5	307.15	310.25	3166	310.25	down	down	correct
509709.BSE	International Conveyors Limited	20230529	53.5	54.25	53.06	53.66	8866	53.66	up	up	correct
509715.BSE	Jay Shree Tea & Industries Limited	20230529	88.98	90	87.12	88.74	2525	88.74	down	down	correct
509820.BSE	Huhtamaki India Limited	20230529	257.95	273.2	257.9	265	9980	265	up	down	incorrect
509835.BSE	Premier Synthetics Limited	20230529	13.5	14.47	12.6	14.47	5545	14.47	up	up	correct
509895.BSE	Hindoostan Mills Limited	20230529	205	211.55	205	209.95	19	209.95	up	down	incorrect
509930.BSE	The Supreme Industries Limited	20230529	2820	2825.5	2793.7	2811.6	1362	2793.0361	down	up	incorrect
509966.BSE	VST Industries Limited	20230529	3350	3408.05	3349.6	3375.4	396	3375.4	up	up	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20230529	5.75	6.06	5.3	5.83	361291	5.83	up	up	correct
511012.BSE	Yamini Investments Company Limited	20230529	0.65	0.68	0.63	0.65	651346	0.65
511066.BSE	Sakthi Finance Limited	20230529	30	30.06	29	29.79	6737	29.79	down	up	incorrect
511076.BSE	Sat Industries Limited	20230529	79.28	80.92	78.17	78.25	23674	78.25	down	up	incorrect
511108.BSE	Shiva Texyarn Limited	20230529	116	117.95	114.6	116	1221	116
511116.BSE	Quadrant Televentures Limited	20230529	0.89	0.92	0.88	0.89	561790	0.89
511131.BSE	Kamanwala Housing Construction Limited	20230529	8.81	9	8.75	9	810	9	up	up	correct
511147.BSE	Wall Street Finance Limited	20230529	38.95	38.95	35.5	35.8	4299	35.8	down	down	correct
511196.BSE	Can Fin Homes Limited	20230529	676.1	694.3	676.1	690.45	17229	688.6715	up	up	correct
511355.BSE	India Cements Capital Limited	20230529	13.9	13.9	12.4	12.93	175475	12.93	down	down	correct
511359.BSE	Ad-Manum Finance Limited	20230529	49.92	49.92	49.92	49.92	32	49.92
511377.BSE	Mehta Integrated Finance Limited	20230529	16.76	17.95	16.25	17.95	906	17.95	up	down	incorrect
511391.BSE	Inter Globe Finance Limited	20230529	24.41	25.97	24.4	25.97	263	25.97	up	up	correct
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230529	22.44	22.45	21.05	21.22	213	21.22	down	down	correct
511413.BSE	Crest Ventures Limited	20230529	208.8	208.8	185.95	188.25	1326	188.25	down	down	correct
511431.BSE	Vakrangee Limited	20230529	17.32	17.58	17.07	17.4	1548652	17.4	up	up	correct
511441.BSE	Gujarat Credit Corporation Limited	20230529	21.99	22.7	21	22.7	845	22.7	up	up	correct
511451.BSE	Dharani Finance Limited	20230529	6.94	7.27	6.94	7.27	160	7.27	up	down	incorrect
511463.BSE	Alexander Stamps and Coin Limited	20230529	16.7	17.3	16.25	16.9	8113	16.9	up	up	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230529	25	26.15	25	25.78	3034	25.78	up	up	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230529	27	27	23.92	25.48	2125	25.48	down	down	correct
511505.BSE	Capital Trust Limited	20230529	71.44	75.71	70.98	71.51	5745	71.51	up	up	correct
511509.BSE	Vivo Bio Tech Limited	20230529	22.31	23	22.31	22.9	4739	22.9	up	down	incorrect
511523.BSE	Veerhealth Care Limited	20230529	30.65	31.1	29.61	30.5	177478	30.5	down	up	incorrect
511525.BSE	Pan India Corporation Limited	20230529	1.85	1.88	1.83	1.85	53935	1.85
511533.BSE	Sahara Housingfina Corporation Limited	20230529	44.61	46.25	44.61	46.13	602	46.13	up	down	incorrect
511549.BSE	Morarka Finance Limited	20230529	128	130	127	128.5	4986	128.5	up	up	correct
511551.BSE	Monarch Networth Capital Limited	20230529	202.05	207.95	202.05	204.75	711	204.75	up	up	correct
511557.BSE	Pro Fin Capital Services Ltd	20230529	1.26	1.28	1.21	1.25	439163	1.25	down	down	correct
511559.BSE	Times Guaranty Limited	20230529	55.71	58	54.8	54.8	381	54.8	down	down	correct
511571.BSE	Som Datt Finance Corporation Limited	20230529	239.4	239.4	216.6	216.6	62343	216.6	down	up	incorrect
511593.BSE	Libord Finance Limited	20230529	6.3	6.3	6.3	6.3	1657	6.3
511601.BSE	Yash Management & Satellite Ltd	20230529	16.7	16.7	15.24	15.61	1723	15.61	down	down	correct
511605.BSE	Arihant Capital Markets Limited	20230529	35.1	36.61	35.1	36.05	5203	36.05	up	up	correct
511609.BSE	ISL Consulting Limited	20230529	19.5	25.69	19.5	23	1311	23	up	up	correct
511611.BSE	DCM Financial Services Limited	20230529	4.73	4.99	4.73	4.86	5786	4.86	up	up	correct
511628.BSE	IM+ Capitals Limited	20230529	474.8	474.8	452.1	468.95	3340	468.95	down	down	correct
511658.BSE	Nettlinx Limited	20230529	87.7	91.95	87	88.6	5500	88.6	up	up	correct
511672.BSE	Scan Steels Limited	20230529	35.95	36.95	35.89	36.3	19025	36.3	up	down	incorrect
511676.BSE	GIC Housing Finance Limited	20230529	168.85	170.6	166.75	167.2	9540	167.2	down	up	incorrect
511696.BSE	Chartered Capital and Investment Limited	20230529	158.05	158.05	158.05	158.05	12	158.05
511724.BSE	Baid Leasing and Finance Co. Ltd	20230529	35.55	36.76	35.55	36.5	29292	36.5	up	down	incorrect
511726.BSE	Vipul Limited	20230529	16.51	16.89	16.25	16.84	5136	16.84	up	up	correct
511736.BSE	Ushdev International Limited	20230529	1	1.02	0.99	1	55834	1
511742.BSE	Ugro Capital Limited	20230529	209.9	238.6	209.9	235.05	138511	235.05	up	down	incorrect
511754.BSE	Shalibhadra Finance Limited	20230529	155.95	155.95	145.05	153	1891	153	down	down	correct
511758.BSE	Mansi Finance (Chennai) Limited	20230529	46	46	46	46	2	46
511764.BSE	Upasana Finance Limited	20230529	31.5	31.5	29.5	29.72	1431	29.72	down	down	correct
511766.BSE	Muthoot Capital Services Limited	20230529	316.35	321.2	312.2	316.25	5021	316.25	down	down	correct
511768.BSE	Master Trust Limited	20230529	139	157.95	131	154.9	616390	154.9	up	up	correct
512018.BSE	Cni Research Limited	20230529	1.98	2.12	1.98	2.09	292467	2.09	up	up	correct
512020.BSE	Saraswati Commercial (India) Limited	20230529	2495	2495	2455.1	2456.35	40	2456.35	down	down	correct
512048.BSE	Luharuka Media & Infra Limited	20230529	3.3	3.49	3.22	3.35	158507	3.35	up	down	incorrect
512068.BSE	Deccan Gold Mines Limited	20230529	43.47	46.9	43.1	45.15	120298	45.15	up	up	correct
512093.BSE	Cranes Software International Limited	20230529	2.47	2.52	2.41	2.49	18731	2.49	up	up	correct
512175.BSE	Vama Industries Limited	20230529	4.7	4.93	4.66	4.7	18952	4.7
512179.BSE	Sunteck Realty Limited	20230529	286.7	288.6	282.8	285.2	32788	285.2	down	down	correct
512247.BSE	Ashirwad Capital Limited	20230529	5.27	5.39	5.07	5.25	27486	3.5	down	up	incorrect
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230529	2.72	2.83	2.61	2.71	177886	2.71	down	down	correct
512267.BSE	Media Matrix Worldwide Limited	20230529	12	12.49	11.95	12.34	203641	12.34	up	up	correct
512296.BSE	Bhagyanagar India Limited	20230529	51	52.3	50.41	50.82	11170	50.82	down	up	incorrect
512379.BSE	Cressanda Solutions Limited	20230529	26.01	26.68	25.51	26.42	1288945	25.8895	up	up	correct
512393.BSE	Shardul Securities Limited	20230529	90.9	90.9	90.8	90.85	220	90.85	down	up	incorrect
512437.BSE	Apollo Finvest (India) Limited	20230529	495.9	495.9	470.25	477.95	755	477.95	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230529	598.5	607	593	596.95	2065	596.95	down	down	correct
512455.BSE	Lloyds Metals and Energy Limited	20230529	329	332.8	323.1	326.5	36615	326.5	down	down	correct
512463.BSE	Shree Global Tradefin Limited	20230529	8.1	8.4	8.02	8.07	457099	8.07	down	up	incorrect
512477.BSE	Betex India Limited	20230529	64.2	67.49	61.2	66.33	8003	66.33	up	up	correct
512493.BSE	Garnet International Limited	20230529	51.3	51.65	48.74	50.81	1711	50.81	down	up	incorrect
512499.BSE	Shalimar Productions Limited	20230529	0.49	0.49	0.49	0.49	201492	0.49
512519.BSE	Donear Industries Limited	20230529	101.15	101.15	94.9	95.5	19547	95.5	down	down	correct
512527.BSE	Super Sales India Limited	20230529	820	820	806	812	354	812	down	down	correct
512529.BSE	Sequent Scientific Limited	20230529	73.26	74.82	73.2	73.39	185758	73.39	up	down	incorrect
512531.BSE	The State Trading Corporation of India Ltd	20230529	74.91	74.91	72.5	72.65	3394	72.65	down	up	incorrect
512553.BSE	Zenith Exports Limited	20230529	84	85.47	83.5	85.19	1168	85.19	up	up	correct
512573.BSE	Avanti Feeds Limited	20230529	379.25	386.65	377.6	383.95	37283	383.95	up	up	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230529	32.85	34	32.85	33.12	818	33.12	up	up	correct
512608.BSE	Bhandari Hosiery Exports Limited	20230529	5.11	5.11	4.74	4.83	45168	4.83	down	down	correct
512618.BSE	RLF Limited	20230529	6.2	6.2	6.17	6.17	532	6.17	down	down	correct
512626.BSE	Orbit Exports Limited	20230529	156	156	151	151.35	1038	151.35	down	down	correct
512634.BSE	Savera Industries Limited	20230529	71	81.6	71	72.64	31667	72.64	up	down	incorrect
513005.BSE	VBC Ferro Alloys Limited	20230529	36.71	36.71	36.7	36.7	346	36.7	down	down	correct
513023.BSE	Nava Bharat Ventures Limited	20230529	236.05	249.75	235	245.45	85994	245.45	up	up	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230529	38.89	38.89	35.63	36	1586	36	down	up	incorrect
513059.BSE	G.S. Auto International Limited	20230529	17.25	18.24	17	17.35	14533	17.35	up	up	correct
513063.BSE	Trans Freight Containers Limited	20230529	16	16	15	15	12678	15	down	down	correct
513097.BSE	Shivalik Bimetal Controls Limited	20230529	491.5	531.7	483.55	523.5	24777	523.5	up	up	correct
513119.BSE	ABC Gas (International) Limited	20230529	39.35	39.98	37.4	39.94	410	39.94	up	down	incorrect
513121.BSE	Oricon Enterprises Limited	20230529	23.35	23.95	22.49	23.6	68838	23.6	up	up	correct
513252.BSE	Jay Ushin Limited	20230529	575	615	575	608.25	179	608.25	up	up	correct
513349.BSE	Ajmera Realty & Infra India Limited	20230529	342.7	346.95	330.1	333.85	5354	333.85	down	down	correct
513353.BSE	Cochin Minerals and Rutile Limited	20230529	355	360	340.2	342	34065	342	down	down	correct
513361.BSE	India Steel Works Limited	20230529	1.57	1.57	1.47	1.53	58539	1.53	down	down	correct
513369.BSE	Rajkumar Forge Limited	20230529	47.28	50.99	45.8	46.15	3858	46.15	down	down	correct
513375.BSE	Carborundum Universal Limited	20230529	1162.3	1171.95	1135.05	1157.7	7538	1157.7	down	down	correct
513377.BSE	MMTC Limited	20230529	30.25	30.63	29.87	29.99	154444	29.99	down	down	correct
513401.BSE	Ashiana Ispat Limited	20230529	35.51	36.97	33.55	33.98	6751	33.98	down	up	incorrect
513418.BSE	Smiths & Founders (India) Limited	20230529	3.45	3.57	3.18	3.34	25456	3.34	down	up	incorrect
513434.BSE	Tata Metaliks Limited	20230529	762.7	776.4	762.1	772.4	5814	772.4	up	up	correct
513456.BSE	Kanishk Steel Industries Limited	20230529	23.5	24	22.7	23.02	23794	23.02	down	down	correct
513472.BSE	Simplex Castings Limited	20230529	41.55	41.93	41.55	41.66	4563	41.66	up	up	correct
513488.BSE	Shree Steel Wire Ropes Limited	20230529	39.94	39.94	35.79	38.12	11739	38.12	down	down	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20230529	72	72	69	69.89	3731	69.89	down	down	correct
513509.BSE	Kalyani Forge Limited	20230529	260	260	256.35	256.5	132	256.5	down	down	correct
513511.BSE	Panchmahal Steel Limited	20230529	130.15	133.95	128	128.5	10765	128.5	down	down	correct
513513.BSE	Aditya Ispat Limited	20230529	9.5	10	9.05	9.9	4798	9.9	up	down	incorrect
513515.BSE	S.R. Industries Limited	20230529	1.73	1.73	1.65	1.65	7028	1.65	down	down	correct
513517.BSE	Steelcast Limited	20230529	509.45	509.45	495.45	504.65	1439	501.3945	down	down	correct
513519.BSE	Pitti Engineering Limited	20230529	355.3	357.55	342.55	347.4	26376	347.4	down	up	incorrect
513528.BSE	Glittek Granites Limited	20230529	3.17	3.17	3.1	3.1	19511	3.1	down	up	incorrect
513532.BSE	Pradeep Metals Limited	20230529	158.7	160.15	153.7	158.65	4531	158.65	down	down	correct
513536.BSE	Gujarat Natural Resources Limited	20230529	14.05	14.47	13.7	13.79	25022	13.79	down	up	incorrect
513548.BSE	Sharda Ispat Limited	20230529	67.5	68	67.5	68	367	68	up	up	correct
513554.BSE	Mahamaya Steel Industries Limited	20230529	65	73.03	62.51	67.69	29466	67.69	up	up	correct
513642.BSE	Axel Polymers Limited	20230529	45.9	45.9	45	45	11	45	down	down	correct
513683.BSE	NLC India Limited	20230529	95.99	95.99	91.8	92.16	86299	92.16	down	down	correct
513693.BSE	K I C Metaliks Limited	20230529	39	40.37	38.2	39.29	25962	39.29	up	up	correct
513699.BSE	Solid Stone Company Limited	20230529	28.66	28.67	27	28.17	944	28.17	down	up	incorrect
513709.BSE	Shilp Gravures Limited	20230529	98.89	98.89	94.28	95	368	95	down	up	incorrect
513713.BSE	White Organic Agro Limited	20230529	7.24	7.35	7.15	7.24	42001	7.24
514010.BSE	Himachal Fibres Limited	20230529	5.18	5.18	4.87	5.15	11068	5.15	down	down	correct
514030.BSE	Deepak Spinners Limited	20230529	228.6	232	226.55	229.55	9192	229.55	up	up	correct
514034.BSE	JBF Industries Limited	20230529	4.77	4.77	4.77	4.77	25390	4.77
514036.BSE	Loyal Textile Mills Limited	20230529	651	669	645	651.75	34	651.75	up	up	correct
514043.BSE	Himatsingka Seide Limited	20230529	91.9	91.9	88	89.9	30070	89.9	down	down	correct
514045.BSE	BSL Limited	20230529	190.55	190.6	190	190.6	358	190.6	up	down	incorrect
514087.BSE	PBM Polytex Limited	20230529	88	88	84.57	86	4814	86	down	down	correct
514138.BSE	Suryalata Spinning Mills Limited	20230529	1630	1630	1504.6	1504.6	15344	1504.6	down	up	incorrect
514142.BSE	T.T. Limited	20230529	73.4	75	72.95	72.95	764	72.95	down	down	correct
514162.BSE	Welspun India Limited	20230529	92	92	89.56	90.58	250087	90.4828	down	down	correct
514165.BSE	Indian Acrylics Limited	20230529	11.9	12.15	11.79	11.98	115170	11.98	up	up	correct
514171.BSE	Ceeta Industries Ltd	20230529	17.98	17.98	16.57	16.69	1830	16.69	down	down	correct
514175.BSE	Vardhman Polytex Limited	20230529	46.01	49.9	45.67	47.92	74995	47.92	up	up	correct
514211.BSE	Sumeet Industries Limited	20230529	2.91	2.91	2.91	2.91	4325	2.91
514215.BSE	Binny Limited	20230529	279	279	270	270.6	7492	270.6	down	up	incorrect
514266.BSE	Zenith Fibres Limited	20230529	63.99	64.5	63	63.64	1022	63.64	down	down	correct
514272.BSE	Bhilwara Spinners Limited	20230529	39.75	39.81	39.75	39.81	829	39.81	up	up	correct
514300.BSE	Pioneer Embroideries Limited	20230529	37.3	37.39	36.66	36.8	1335	36.8	down	down	correct
514302.BSE	Vippy Spinpro Limited	20230529	176.85	176.85	169.25	172.05	512	172.05	down	down	correct
514322.BSE	Kamadgiri Fashion Limited	20230529	87.76	87.8	79.47	80.45	5706	80.45	down	down	correct
514330.BSE	One Global Service Provider Limited	20230529	32	35.75	32	33.83	4179	33.83	up	down	incorrect
514332.BSE	Neo Infracon Limited	20230529	11	11.44	10.68	11	798	11
514418.BSE	Mangalam Organics Limited	20230529	472	472	448.4	449.75	3393	449.75	down	down	correct
514428.BSE	Hindustan Adhesives Limited	20230529	210.1	215	204.1	205.65	3998	205.65	down	up	incorrect
514442.BSE	Sri KPR Industries Limited	20230529	18.04	18.7	17.81	17.99	3978	17.99	down	down	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20230529	1422	1430	1405	1413.75	9052	1413.75	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20230529	253.7	255.55	249.05	251.35	6171	251.35	down	down	correct
514470.BSE	Winsome Textile Industries Limited	20230529	56.5	57.25	55.02	56.09	18442	56.09	down	down	correct
515030.BSE	Asahi India Glass Limited	20230529	469.95	469.95	455.5	457.4	1115	457.4	down	down	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230529	92	92	90.01	90.71	67550	90.71	down	down	correct
515055.BSE	Anant Raj Limited	20230529	146.75	151.9	146.15	151.2	45863	150.7447	up	down	incorrect
515059.BSE	Madhusudan Industries Limited	20230529	24.9	24.9	24.25	24.32	510	24.32	down	down	correct
515085.BSE	Restile Ceramics Limited	20230529	3.01	3.31	3.01	3.19	102	3.19	up	up	correct
515127.BSE	Ramasigns Industries Limited	20230529	3	3.09	2.95	3.03	46091	3.03	up	down	incorrect
515147.BSE	Haldyn Glass Limited	20230529	80.95	80.95	75.11	75.54	178580	75.54	down	down	correct
516003.BSE	Duroply Industries Limited	20230529	231	231	213.1	219.8	12657	219.8	down	down	correct
516016.BSE	Shreyans Industries Limited	20230529	217.35	221.75	213.65	215.65	3667	215.65	down	down	correct
516020.BSE	Agio Paper & Industries Limited	20230529	3.66	3.66	3.66	3.66	2	3.66
516022.BSE	Star Paper Mills Limited	20230529	173.8	175	170.9	173.25	6228	173.25	down	down	correct
516062.BSE	National Plywood Industries Limited	20230529	4.85	4.85	4.85	4.85	14	4.85
516064.BSE	Arrow Greentech Limited	20230529	335.8	335.8	335.8	335.8	1032	335.8
516072.BSE	Vishnu Chemicals Limited	20230529	330	333.55	323	326.95	20256	326.95	down	up	incorrect
516082.BSE	N R Agarwal Industries Limited	20230529	268.7	270.4	265.8	269.2	576	269.2	up	up	correct
516096.BSE	Sangal Papers Limited	20230529	166.35	166.5	155.95	155.95	755	155.95	down	down	correct
516106.BSE	Shree Karthik Papers Limited	20230529	6.71	7	6.6	6.89	9958	6.89	up	up	correct
516108.BSE	The South India Paper Mills Limited	20230529	108	108	105	107.9	7615	107.9	down	down	correct
516110.BSE	Scandent Imaging Limited	20230529	13	14.79	11	12.64	2324178	12.64	down	down	correct
517015.BSE	Vindhya Telelinks Limited	20230529	2060.65	2116.65	2025	2030.55	1013	2030.55	down	down	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20230529	386	400	385.2	399.6	7983	399.6	up	up	correct
517041.BSE	Ador Welding Limited	20230529	1240	1271	1206.25	1230.95	12408	1230.95	down	down	correct
517044.BSE	International Data Management Limited	20230529	18.39	19.45	18.15	18.15	26	18.15	down	down	correct
517059.BSE	Salzer Electronics Limited	20230529	326	344	325.15	339.9	85438	339.9	up	up	correct
517063.BSE	Jetking Infotrain Limited	20230529	43.2	44.5	43	44.4	6520	44.4	up	up	correct
517096.BSE	Aplab Limited	20230529	29.83	29.83	27	29.79	2672	29.79	down	down	correct
517119.BSE	PCS Technology Limited	20230529	14.6	16	13.64	14.23	18076	14.23	down	down	correct
517166.BSE	SPEL Semiconductor Limited	20230529	42	42.4	41.48	41.67	19735	41.67	down	down	correct
517168.BSE	Subros Limited	20230529	330.95	332	325	330.5	5078	330.5	down	down	correct
517201.BSE	Switching Technologies Gunther Limited	20230529	28.3	28.3	26.1	26.31	10395	26.31	down	down	correct
517206.BSE	Lumax Industries Limited	20230529	1710.25	1896.6	1710.25	1888.85	4257	1888.85	up	up	correct
517236.BSE	Calcom Vision Limited	20230529	164.4	169.5	160.95	165.2	8061	165.2	up	up	correct
517238.BSE	Dynavision Limited	20230529	159.9	159.9	159.8	159.9	17	159.9
517246.BSE	BCC Fuba India Limited	20230529	30.61	30.61	28.99	29.25	24497	29.25	down	down	correct
517258.BSE	Precision Electronics Limited	20230529	35.97	35.97	32.73	32.73	3012	32.73	down	up	incorrect
517264.BSE	Fine-Line Circuits Limited	20230529	54	56	54	56	735	56	up	up	correct
517300.BSE	Gujarat Industries Power Company Limited	20230529	98.5	100	96.75	97.25	28609	97.25	down	down	correct
517330.BSE	CMI Limited	20230529	11.71	11.71	11.13	11.13	4386	11.13	down	down	correct
517334.BSE	Motherson Sumi Systems Limited	20230529	81.63	81.95	79.81	80.49	1168064	80.49	down	up	incorrect
517344.BSE	Mindteck (India) Limited	20230529	130.75	133.5	124.5	126.85	12358	126.85	down	down	correct
517354.BSE	Havells India Limited	20230529	1290.15	1300.4	1285	1298.2	11949	1293.8135	up	up	correct
517356.BSE	ACI Infocom Limited	20230529	0.83	0.83	0.8	0.81	120633	0.81	down	down	correct
517370.BSE	Incap Limited	20230529	36.5	37.99	36.29	37.99	311	37.99	up	up	correct
517372.BSE	Gujarat Intrux Limited	20230529	179	184.8	172.7	183.75	3520	183.75	up	up	correct
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230529	6.84	6.99	6.45	6.54	64762	6.54	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20230529	237.9	245	218	226.3	100302	226.3	down	down	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230529	1117	1138	1099.65	1119.45	710	1119.45	up	down	incorrect
517429.BSE	Athena Global Technologies Limited	20230529	54	57.39	52	57.39	222	57.39	up	up	correct
517437.BSE	Dutron Polymers Limited	20230529	128.2	133.4	128.2	128.6	359	127.283	up	up	correct
517447.BSE	R S Software (India) Limited	20230529	34	34.6	33.47	34.42	3697	34.42	up	up	correct
517449.BSE	Magna Electro Castings Limited	20230529	328	341.8	325	328.45	3338	328.45	up	up	correct
517467.BSE	Marsons Limited	20230529	6.66	6.67	6.06	6.67	46137	6.67	up	down	incorrect
517477.BSE	Elnet Technologies Limited	20230529	184.95	187.95	174.95	185.8	1894	185.8	up	up	correct
517494.BSE	Accel Limited	20230529	13.74	14.25	13.39	14	37092	14	up	up	correct
517498.BSE	Websol Energy System Limited	20230529	87	91	87	89.7	20067	89.7	up	down	incorrect
517500.BSE	Roto Pumps Limited	20230529	702.45	702.45	672.45	674.25	7569	674.25	down	down	correct
517506.BSE	TTK Prestige Limited	20230529	689.05	698.75	686.7	697	13224	697	up	down	incorrect
517522.BSE	Rajratan Global Wire Limited	20230529	794.95	794.95	769.1	777.3	3561	777.3	down	up	incorrect
517536.BSE	Onward Technologies Limited	20230529	471.15	473.4	444.65	458.45	9463	458.45	down	down	correct
517544.BSE	Centum Electronics Limited	20230529	909.95	971.45	902	971.45	14197	971.45	up	down	incorrect
517546.BSE	Alfa Transformers Limited	20230529	31.2	33	30.37	30.37	29678	30.37	down	down	correct
517548.BSE	Starlite Components Limited	20230529	2.29	2.29	2.29	2.29	1310	2.29
517554.BSE	NHC Foods Limited	20230529	45	45	43	44.2	36316	44.2	down	down	correct
517569.BSE	KEI Industries Limited	20230529	2017.95	2028.4	1985	1991.45	12345	1991.45	down	down	correct
517571.BSE	IMP Powers Limited	20230529	3.22	3.22	3.06	3.06	8823	3.06	down	down	correct
518011.BSE	Keerthi Industries Limited	20230529	133.5	134	133.5	134	317	134	up	up	correct
518075.BSE	Suraj Products Limited	20230529	140	141.35	136.25	140.85	1640	140.85	up	up	correct
518091.BSE	Anjani Portland Cement Limited	20230529	166.75	168.5	162	163.25	2671	163.25	down	down	correct
519003.BSE	Modi Naturals Limited	20230529	230.1	239.7	230.1	236.9	563	236.9	up	down	incorrect
519091.BSE	Tasty Bite Eatables Limited	20230529	11787.95	11878.25	11489.1	11547.15	141	11547.15	down	down	correct
519097.BSE	Ritesh International Ltd	20230529	47.83	47.83	47.83	47.83	5618	47.83
519105.BSE	AVT Natural Products Limited	20230529	90.4	92.85	90.4	91.13	10520	91.13	up	up	correct
519126.BSE	Hindustan Foods Limited	20230529	569	569.4	561.85	564.65	8152	564.65	down	down	correct
519152.BSE	Vadilal Enterprises Limited	20230529	3497	3497	3497	3497	3	3497
519216.BSE	Ajanta Soya Limited	20230529	30.2	30.2	29.7	29.83	47434	29.83	down	down	correct
519230.BSE	Richirich Inventures Limited	20230529	4.46	4.46	4.46	4.46	500	4.46
519260.BSE	Sanwaria Consumer Limited	20230529	0.4	0.4	0.4	0.4	101001	0.4
519262.BSE	Prima Agro Limited	20230529	23.9	25	23.01	25	851	25	up	up	correct
519285.BSE	Tarai Foods Limited	20230529	5.1	5.41	5.1	5.38	1805	5.38	up	up	correct
519287.BSE	Modern Dairies Limited	20230529	21.94	21.94	20.9	21.13	21824	21.13	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20230529	311	320	300	304.65	2686	304.65	down	down	correct
519307.BSE	Vikas WSP Limited	20230529	1.31	1.31	1.2	1.28	200008	1.28	down	down	correct
519359.BSE	Poona Dal and Oil Industries Limited	20230529	54.8	54.8	51.01	52.01	2417	52.01	down	down	correct
519383.BSE	Anik Industries Limited	20230529	32.85	32.85	31.61	31.61	13	31.61	down	up	incorrect
519397.BSE	Sharat Industries Limited	20230529	58.85	61.4	56.5	58.96	1443	58.96	up	up	correct
519421.BSE	KSE Limited	20230529	1708.3	1708.3	1675.05	1696.9	181	1696.9	down	down	correct
519455.BSE	Narbada Gems and Jewellery Limited	20230529	58.2	60.19	52	53.54	12272	53.54	down	down	correct
519457.BSE	Virat Crane Industries Limited	20230529	31	31.96	30.65	30.86	5842	30.86	down	down	correct
519475.BSE	Chordia Food Products Limited	20230529	65.4	65.4	62.76	62.76	8392	62.76	down	down	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230529	40.95	40.95	37.5	40.6	2337	40.6	down	down	correct
519494.BSE	N.K Industries Limited	20230529	41	41	39.75	40.3	104	40.3	down	up	incorrect
519532.BSE	Asian Tea and Exports Ltd	20230529	12.35	12.98	12.15	12.3	10990	12.3	down	down	correct
519552.BSE	Heritage Foods Limited	20230529	201	214.95	201	204.05	47180	204.05	up	down	incorrect
519566.BSE	Simran Farms Limited	20230529	123.95	123.95	111.55	114.1	3320	114.1	down	up	incorrect
519600.BSE	CCL Products (India) Limited	20230529	621.4	623.45	616.85	622.45	8351	622.45	up	up	correct
519612.BSE	Mahaan Foods Limited	20230529	27.5	27.5	26	26	927	26	down	down	correct
520021.BSE	Omax Autos Limited	20230529	53.98	53.98	51.6	51.61	1982	51.61	down	down	correct
520051.BSE	Jamna Auto Industries Limited	20230529	103.2	103.45	100.05	102.35	47752	102.35	down	down	correct
520059.BSE	Munjal Auto Industries Limited	20230529	47.75	48.5	47.02	47.76	9840	47.76	up	up	correct
520073.BSE	RACL Geartech Limited	20230529	980	980	953	968.65	2201	968.65	down	down	correct
520075.BSE	Samkrg Pistons and Rings Limited	20230529	153.3	153.3	148	149.3	7410	149.3	down	down	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20230529	2343.35	2358.7	2327.9	2348.6	1233	2348.6	up	up	correct
520113.BSE	Vesuvius India Limited	20230529	2416.05	2416.05	2359	2373.55	1512	2373.55	down	down	correct
520119.BSE	Automotive Stampings and Assemblies Limited	20230529	325.75	325.8	319.45	324.05	3056	324.05	down	down	correct
520123.BSE	ABC India Limited	20230529	78.95	78.95	72	72.75	9823	72.75	down	down	correct
520127.BSE	Balurghat Technologies Limited	20230529	12.68	13.24	11.86	12.07	19819	12.07	down	up	incorrect
520141.BSE	Sibar Auto Parts Limited	20230529	8.4	8.4	8	8.34	163	8.34	down	down	correct
521016.BSE	Indo Count Industries Limited	20230529	160	162.4	157.9	159.1	6526	159.1	down	down	correct
521034.BSE	Soma Textiles & Industries Limited	20230529	20.39	21.8	20.31	20.49	194176	20.49	up	up	correct
521054.BSE	Kakatiya Textiles Limited	20230529	34.75	38.2	34.75	37.93	5981	37.93	up	up	correct
521080.BSE	Pasari Spinning Mills Limited	20230529	7.32	7.99	7.16	7.16	980	7.16	down	down	correct
521097.BSE	Amarjothi Spinning Mills Limited	20230529	175.25	175.25	169	169.85	2287	169.85	down	up	incorrect
521113.BSE	Suditi Industries Limited	20230529	19.4	19.4	17.6	18.45	8255	18.45	down	down	correct
521141.BSE	Aditya Spinners Limited	20230529	19.5	19.98	19.5	19.57	1316	19.57	up	up	correct
521149.BSE	Prime Urban Development India Limited	20230529	6.82	6.82	6.82	6.82	12	6.82
521151.BSE	Dhanlaxmi Fabrics Limited	20230529	35.6	37.47	34.91	36.49	3815	36.49	up	up	correct
521163.BSE	Zodiac Clothing Company Limited	20230529	98.5	98.5	95.2	96.2	2024	96.2	down	down	correct
521206.BSE	Samtex Fashions Limited	20230529	1.85	1.93	1.84	1.86	34276	1.86	up	up	correct
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230529	74.7	74.7	69.53	72.82	2209	72.82	down	down	correct
521226.BSE	Uniroyal Industries Limited	20230529	13.25	13.75	13	13.65	23367	13.65	up	up	correct
521228.BSE	Tatia Global Vennture Limited	20230529	1.16	1.19	1.11	1.16	387868	1.16
521234.BSE	Sri Nachammai Cotton Mills Limited	20230529	34.4	34.4	32	32.01	659	32.01	down	up	incorrect
521240.BSE	Sambandam Spinning Mills Limited	20230529	140.5	140.5	139.95	140	4209	140	down	down	correct
522001.BSE	Cranex Limited	20230529	36	37.5	35.05	36.44	4044	36.44	up	up	correct
522004.BSE	Batliboi Limited	20230529	85.2	85.2	85.16	85.16	4043	85.16	down	down	correct
522005.BSE	Austin Engineering Company Limited	20230529	196	196	184	185.7	6528	185.7	down	down	correct
522014.BSE	United Drilling Tools Limited	20230529	230.3	235.85	225.3	232.85	1672	232.85	up	up	correct
522017.BSE	Fluidomat Limited	20230529	280	281.9	261.7	265.75	6058	265.75	down	up	incorrect
522034.BSE	Shanthi Gears Limited	20230529	426.05	432.85	419.6	424.85	17984	424.85	down	up	incorrect
522064.BSE	Honda India Power Products Limited	20230529	2291.75	2299	2250	2257.05	1422	2257.05	down	down	correct
522073.BSE	The Hi-Tech Gears Limited	20230529	259.6	283.75	256.65	274.75	3978	274.75	up	up	correct
522074.BSE	ELGI Equipments Limited	20230529	543	560.6	541.9	549.8	39447	549.8	up	up	correct
522091.BSE	United Van Der Horst Limited	20230529	152.8	152.8	145.1	148.1	1211	148.1	down	up	incorrect
522101.BSE	Kilburn Engineering Limited	20230529	128.1	134.4	128.1	131.1	87827	131.1	up	up	correct
522105.BSE	Birla Precision Technologies Limited	20230529	40	41.4	38	40.89	375269	40.89	up	up	correct
522108.BSE	Yuken India Limited	20230529	588.7	610	584.95	587.3	2586	587.3	down	down	correct
522122.BSE	Voith Paper Fabrics India Limited	20230529	1222.3	1249.85	1201	1208.85	1229	1208.85	down	down	correct
522134.BSE	Artson Engineering Limited	20230529	65.77	66.45	65.01	65.46	12252	65.46	down	down	correct
522152.BSE	Solitaire Machine Tools Limited	20230529	50	52	49.6	51.52	3888	50.2318	up	down	incorrect
522183.BSE	ITL Industries Limited	20230529	215	215	200.4	204.85	3990	204.85	down	down	correct
522195.BSE	Frontier Springs Limited	20230529	439.95	439.95	413	425	2728	425	down	down	correct
522205.BSE	Praj Industries Limited	20230529	376.6	390	376.6	386.1	279042	386.1	up	down	incorrect
522207.BSE	Rasandik Engineering Industries India Limited	20230529	86.5	86.5	74.5	76.51	9045	76.51	down	down	correct
522209.BSE	Yogi Infra Projects Limited	20230529	3.69	3.69	3.45	3.45	5264	3.45	down	down	correct
522229.BSE	Taneja Aerospace and Aviation Limited	20230529	148.3	151	144	146.85	18418	146.85	down	down	correct
522231.BSE	Conart Engineers Limited	20230529	39.5	39.87	37.43	37.52	5797	37.52	down	up	incorrect
522241.BSE	M M Forgings Limited	20230529	849.65	865	845.45	854.95	410	854.95	up	up	correct
522251.BSE	Cenlub Industries Limited	20230529	293	296	272.05	278.35	17663	278.35	down	down	correct
522257.BSE	Rajoo Engineers Limited	20230529	35.75	38.2	35.75	36.16	24831	36.16	up	up	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20230529	36.9	36.9	35.5	35.6	883	35.6	down	down	correct
522275.BSE	GE T&D India Limited	20230529	193.45	193.45	186.2	188.95	11233	188.95	down	down	correct
522281.BSE	Ram Ratna Wires Limited	20230529	198.05	209	194.2	206.8	20052	206.8	up	up	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230529	34.7	34.7	34.6	34.7	13680	34.7
522294.BSE	T & I Global Limited	20230529	181	190	175.05	182.95	5092	182.95	up	up	correct
522295.BSE	Control Print Limited	20230529	599.9	608.15	595.25	604.4	5077	604.4	up	up	correct
523007.BSE	Ansal Buildwell Limited	20230529	69.55	82.9	69.55	73.75	2672	73.75	up	down	incorrect
523011.BSE	Weizmann Limited	20230529	102.9	102.9	102.1	102.1	2	102.1	down	down	correct
523019.BSE	B.N.Rathi Securities Limited	20230529	40.5	40.5	39	40.02	8401	38.5773	down	down	correct
523021.BSE	Rishi Techtex Limited	20230529	24.3	24.45	23.75	24.3	2011	24.3
523023.BSE	Sinclairs Hotels Limited	20230529	120.75	123.5	105.35	121.05	87453	121.05	up	up	correct
523025.BSE	Safari Industries (India) Limited	20230529	2680	2696.65	2632.55	2688.3	1490	2688.3	up	up	correct
523062.BSE	J.J. Finance Corporation Limited	20230529	16.11	17.68	16.11	17.37	125	17.37	up	up	correct
523100.BSE	Cosmo Ferrites Limited	20230529	195	202.5	195	198.75	7484	198.75	up	up	correct
523116.BSE	Sanco Trans Limited	20230529	797.8	797.8	683	683	48	683	down	down	correct
523120.BSE	Ador Multiproducts Limited	20230529	54	54.69	51.51	52.08	1625	52.08	down	down	correct
523127.BSE	EIH Associated Hotels Limited	20230529	475.15	494.2	474.1	477.3	2139	477.3	up	up	correct
523144.BSE	Medi-Caps Limited	20230529	38	39.87	37.75	37.93	28870	37.93	down	down	correct
523160.BSE	Morganite Crucible (India) Limited	20230529	1070	1070	1000	1049.75	1529	1049.75	down	down	correct
523229.BSE	Bharat Seats Limited	20230529	99	99	97.6	98.7	18824	98.7	down	down	correct
523232.BSE	Continental Petroleums Limited	20230529	45.85	45.85	44.61	45.1	1542	45.1	down	down	correct
523248.BSE	Machino Plastics Limited	20230529	125	125	117.55	117.75	802	117.75	down	down	correct
523260.BSE	Pearl Polymers Limited	20230529	21.37	22	21.22	21.47	5296	21.47	up	up	correct
523261.BSE	Venky's (India) Limited	20230529	1605	1640	1605	1629.95	2067	1629.95	up	up	correct
523277.BSE	GV Films Limited	20230529	0.46	0.47	0.45	0.47	715069	0.47	up	up	correct
523283.BSE	Superhouse Limited	20230529	240	240	237.15	238	322	238	down	down	correct
523289.BSE	Rama Vision Limited	20230529	45.99	45.99	42	45.72	15420	45.72	down	up	incorrect
523301.BSE	TCPL Packaging Limited	20230529	1636.8	1685	1571	1578.45	1639	1578.45	down	down	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20230529	125.3	126.35	124.4	124.8	68428	124.8	down	down	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20230529	2240	2275.35	2215.25	2271.05	1166	2271.05	up	up	correct
523329.BSE	Eldeco Housing and Industries Limited	20230529	600.05	600.05	590.1	591	20	591	down	down	correct
523367.BSE	DCM Shriram Limited	20230529	850	863.4	849.75	860.05	2310	860.05	up	down	incorrect
523369.BSE	DCM Shriram Industries Limited	20230529	72.36	75.43	72.36	72.94	27540	72.94	up	down	incorrect
523371.BSE	Mawana Sugars Limited	20230529	90	93.26	89.8	92.8	9314	92.8	up	up	correct
523384.BSE	Maha Rashtra Apex Corporation Limited	20230529	109.9	109.9	99.11	103.36	3314	103.36	down	down	correct
523385.BSE	Nilkamal Limited	20230529	2336	2340	2282.7	2310.05	223	2291.0728	down	down	correct
523391.BSE	Nahar Poly Films Limited	20230529	265.35	268.45	260.2	263.6	1815	263.6	down	down	correct
523395.BSE	3M India Limited	20230529	23906.05	24297.15	23906.05	24129.65	32	24129.65	up	up	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230529	1045.2	1047.1	1028.1	1028.7	695	1028.7	down	down	correct
523419.BSE	Tamilnadu Telecommunications Limited	20230529	6.68	6.68	6.11	6.39	1889	6.39	down	up	incorrect
523445.BSE	Reliance Industrial Infrastructure Limited	20230529	909.6	923.3	901	911	24524	907.6114	up	up	correct
523449.BSE	Sharp India Limited	20230529	59.7	62.4	59.7	60	2152	60	up	up	correct
523465.BSE	Ind Bank Housing Limited	20230529	28.49	28.49	27.5	27.86	107	27.86	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20230529	160	160	160	160	1751	160
523483.BSE	Pacific Industries Limited	20230529	133	133	115.25	126.7	15817	126.7	down	down	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230529	20.75	20.75	20	20.5	6852	20.5	down	down	correct
523519.BSE	Universal Office Automation Limited	20230529	4.25	4.25	4.25	4.25	100	4.25
523537.BSE	APM Industries Limited	20230529	49.66	50.98	49.05	49.58	4551	49.58	down	down	correct
523539.BSE	Precision Wires India Ltd	20230529	83.94	88	81	82.46	375402	82.46	down	down	correct
523550.BSE	Krypton Industries Limited	20230529	19.1	19.8	19.1	19.6	5150	19.6	up	down	incorrect
523558.BSE	Swiss Military Consumer Goods Limited	20230529	13	13.19	12.82	12.93	115362	12.93	down	up	incorrect
523566.BSE	Martin Burn Limited	20230529	42.99	42.99	39.01	41	954	41	down	up	incorrect
523586.BSE	Indian Toners & Developers Limited	20230529	278	278	268.55	271	11913	271	down	up	incorrect
523594.BSE	Kunststoffe Industries Limited	20230529	23.8	26.96	23.8	25.7	1735	25.7	up	up	correct
523606.BSE	Sika Interplant Systems Limited	20230529	561.6	581.85	542.25	569.4	5586	569.4	up	up	correct
523610.BSE	ITI Limited	20230529	106.46	107.35	106.13	106.59	22254	106.59	up	up	correct
523618.BSE	Dredging Corporation of India Limited	20230529	316	318	309.4	309.85	7446	309.85	down	down	correct
523620.BSE	Phaarmasia Limited	20230529	23.26	23.26	23.25	23.26	291	23.26
523630.BSE	National Fertilizers Limited	20230529	69.95	71.86	69.34	70.37	166794	68.8597	up	up	correct
523642.BSE	PI Industries Limited	20230529	3527.3	3528	3455	3499.05	11562	3499.05	down	down	correct
523648.BSE	Plastiblends India Limited	20230529	167.25	172.7	167.15	170.75	3144	167.1372	up	up	correct
523650.BSE	Redex Protech Limited	20230529	47.6	49.34	47.18	47.18	4471	47.18	down	down	correct
523660.BSE	The Waterbase Limited	20230529	70	71.28	69	69.55	1801	69.55	down	down	correct
523672.BSE	Flex Foods Limited	20230529	89.91	89.91	82.04	84.38	37399	84.38	down	down	correct
523696.BSE	Fortis Malar Hospitals Limited	20230529	47.75	50.87	47.75	48.3	427	48.3	up	down	incorrect
523704.BSE	Mastek Limited	20230529	2010.05	2035	2001.75	2022.45	10907	2022.45	up	down	incorrect
523708.BSE	Eimco Elecon (India) Limited	20230529	598	600	574.75	577.55	1719	573.023	down	down	correct
523710.BSE	Sayaji Hotels Limited	20230529	367.55	367.55	352.35	353.4	483	353.4	down	down	correct
523716.BSE	Ashiana Housing Limited	20230529	182.15	186.85	180.1	181.95	16493	181.95	down	up	incorrect
523722.BSE	Svam Software Limited	20230529	2.7	2.7	2.68	2.68	12429	2.68	down	down	correct
523732.BSE	Ecoboard Industries Limited	20230529	20	20.8	18.33	20.56	13819	20.56	up	down	incorrect
523736.BSE	Dhunseri Ventures Limited	20230529	239.3	239.3	237.85	237.85	455	237.85	down	down	correct
523756.BSE	Srei Infrastructure Finance Limited	20230529	1.98	2.05	1.89	1.99	83449	1.99	up	up	correct
523782.BSE	Mitshi India Limited	20230529	15.2	15.2	14.33	14.63	13139	14.63	down	up	incorrect
523792.BSE	Mazda Limited	20230529	945.15	1038.6	907.5	987.75	29571	987.75	up	up	correct
523796.BSE	Viceroy Hotels Limited	20230529	2.4	2.5	2.36	2.5	17000	2.5	up	up	correct
523828.BSE	Menon Bearings Limited	20230529	134.45	136.25	128.65	133.9	21759	133.9	down	up	incorrect
523836.BSE	Gujarat Raffia Industries Limited	20230529	29.2	29.7	29	29	447	29	down	up	incorrect
523838.BSE	Simplex Infrastructures Limited	20230529	33.99	34.05	33.42	33.52	4152	33.52	down	down	correct
523840.BSE	Innovative Tech Pack Limited	20230529	17	18	17	17.05	10214	17.05	up	down	incorrect
523842.BSE	Super Tannery Limited	20230529	7.89	7.89	7.33	7.62	33804	7.62	down	down	correct
523850.BSE	Axtel Industries Limited	20230529	319	324	312	316.55	15265	316.55	down	down	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230529	9.7	9.7	9.19	9.5	7071	9.5	down	down	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20230529	2073.95	2080	1991	2007.15	2416	2007.15	down	down	correct
524037.BSE	Rama Phosphates Limited	20230529	187	188.85	181	183.55	2712	183.55	down	down	correct
524038.BSE	Venlon Enterprises Limited	20230529	5.25	5.25	4.81	4.91	3736	4.91	down	up	incorrect
524051.BSE	Polyplex Corporation Limited	20230529	1374.95	1395	1351.35	1378.4	21839	1378.4	up	up	correct
524075.BSE	Albert David Limited	20230529	575.4	576.05	566	567.75	291	567.75	down	up	incorrect
524080.BSE	Haryana Leather Chemicals Limited	20230529	42.22	44.35	41.41	42.25	3248	42.25	up	down	incorrect
524091.BSE	Acrysil Limited	20230529	572.95	574.2	545.4	556.05	14064	556.05	down	down	correct
524136.BSE	Pee Cee Cosma Sope Limited	20230529	135.6	135.6	126.05	126.5	20295	126.5	down	down	correct
524200.BSE	Vinati Organics Limited	20230529	1808.95	1835	1765	1825.1	12872	1825.1	up	down	incorrect
524202.BSE	Lactose (India) Limited	20230529	52	54.95	47.31	50.88	29156	50.88	down	down	correct
524212.BSE	Wanbury Limited	20230529	47.41	47.41	45.04	45.04	3388	45.04	down	down	correct
524226.BSE	Gujarat Ambuja Exports Limited	20230529	245.05	247.35	241	241.8	24561	241.8	down	down	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230529	103.3	103.45	101.5	102.35	197163	102.35	down	down	correct
524280.BSE	Kopran Limited	20230529	143.6	146.8	141	144.35	22934	144.35	up	up	correct
524288.BSE	Aimco Pesticides Limited	20230529	129	132.8	126.5	130.75	10683	130.75	up	up	correct
524314.BSE	Gujarat Terce Laboratories Limited	20230529	20.88	22.89	20.88	22.04	8080	22.04	up	up	correct
524324.BSE	Seya Industries Limited	20230529	28.57	28.57	27.45	28.57	55331	28.57
524330.BSE	Jayant Agro-Organics Limited	20230529	174	194.5	174	185.05	13661	185.05	up	up	correct
524336.BSE	Shree Hari Chemicals Export Limited	20230529	48	48	44.5	46.4	2351	46.4	down	up	incorrect
524342.BSE	Indo Borax & Chemicals Limited	20230529	134.85	134.85	124.35	124.45	2124	124.45	down	down	correct
524394.BSE	Vimta Labs Limited	20230529	404.8	409.95	397.15	400.05	2701	398.1225	down	up	incorrect
524400.BSE	Ishita Drugs and Industries Limited	20230529	53.71	58	53.51	57.78	1043	57.78	up	down	incorrect
524404.BSE	Marksans Pharma Limited	20230529	73.41	76.46	73.41	75.73	71393	75.307	up	up	correct
524408.BSE	Universal Starch-Chem Allied Limited	20230529	127.1	137.95	126.05	135.55	9479	135.55	up	up	correct
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230529	28.89	29.05	28.21	28.99	1456	28.99	up	up	correct
524440.BSE	Camex Limited	20230529	26.8	26.8	24.6	25.46	850	25.46	down	up	incorrect
524444.BSE	Evexia Lifecare Limited	20230529	2.58	2.84	2.58	2.84	10839850	2.84	up	down	incorrect
524470.BSE	Syncom Formulations (India) Limited	20230529	6.3	6.58	6.3	6.48	571337	6.48	up	up	correct
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20230529	354	354	346.15	350	593	350	down	down	correct
524488.BSE	SVC Industries Limited	20230529	2.73	2.73	2.56	2.68	23344	2.68	down	down	correct
524506.BSE	Coral Laboratories Limited	20230529	231.6	238.8	228	234.35	1610	234.35	up	up	correct
524516.BSE	Bacil Pharma Limited	20230529	6.96	7.15	6.47	6.79	439	6.79	down	down	correct
524518.BSE	Krebs Biochemicals & Industries Limited	20230529	61	63.99	60.8	62.3	984	62.3	up	up	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20230529	59.71	63.7	59.71	61.86	127264	61.86	up	up	correct
524522.BSE	Laffans Petrochemicals Limited	20230529	40.05	40.05	38.5	38.56	2103	38.56	down	up	incorrect
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230529	435	439.55	415	416.95	8711	416.95	down	up	incorrect
524558.BSE	Neuland Laboratories Limited	20230529	2751	2751	2603.2	2619.45	8946	2619.45	down	down	correct
524564.BSE	Gayatri BioOrganics Limited	20230529	10.5	10.94	10.12	10.16	35899	10.16	down	down	correct
524570.BSE	Poddar Pigments Limited	20230529	314.5	331.8	312.55	318	6710	318	up	up	correct
524580.BSE	Priya Limited	20230529	14.94	15.72	14.94	15.72	39	15.72	up	down	incorrect
524582.BSE	Tirupati Starch and Chemicals Limited	20230529	77.95	77.95	74.9	76.99	1471	76.99	down	down	correct
524592.BSE	JD Orgochem Limited	20230529	6.22	6.22	6.22	6.22	600	6.22
524594.BSE	Ashok Alco-Chem Limited	20230529	95	95.9	92	93.34	1196	93.34	down	down	correct
524598.BSE	AksharChem (India) Limited	20230529	229.15	234.15	227.45	229.9	367	229.9	up	up	correct
524606.BSE	Beryl Drugs Limited	20230529	14.02	15.4	14.02	15.4	2593	15.4	up	up	correct
524632.BSE	Shukra Pharmaceuticals Limited	20230529	107	108.2	104.9	108.2	2439	108.2	up	up	correct
524634.BSE	Alufluoride Limited	20230529	338.6	338.6	323.05	324	17206	322.4499	down	up	incorrect
524640.BSE	Archit Organosys Limited	20230529	65.25	67.88	65.25	66.26	36619	66.26	up	up	correct
524648.BSE	Indo Amines Limited	20230529	104.6	109	104.6	107.93	6937	107.93	up	down	incorrect
524652.BSE	Ind-Swift Limited	20230529	8.79	8.82	8.63	8.82	13823	8.82	up	up	correct
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230529	3.98	4.06	3.89	3.93	34135	3.93	down	down	correct
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230529	22.57	23	22.57	22.67	15975	22.67	up	up	correct
524669.BSE	Hester Biosciences Limited	20230529	1659.3	1661.5	1636.65	1644.1	396	1644.1	down	up	incorrect
524687.BSE	Basant Agro Tech (India) Limited	20230529	17.39	17.6	17	17.44	72411	17.44	up	up	correct
524703.BSE	Sandu Pharmaceuticals Limited	20230529	58.6	59.44	56.64	57.82	2407	57.82	down	down	correct
524709.BSE	NACL Industries Limited	20230529	96.5	99.6	96.5	97.97	15615	97.97	up	up	correct
524711.BSE	Vista Pharmaceuticals Limited	20230529	8.05	8.68	8	8.23	21985	8.23	up	up	correct
524717.BSE	Titan Biotech Limited	20230529	246	254	240.25	249.85	12610	249.85	up	up	correct
524731.BSE	Jenburkt Pharmaceuticals Limited	20230529	773	783.8	745.4	769.9	2766	769.9	down	down	correct
524735.BSE	Hikal Limited	20230529	284.05	294.9	282.1	283.15	47925	283.15	down	up	incorrect
524742.BSE	Caplin Point Laboratories Limited	20230529	750	768.15	732.2	735.85	24522	734.0305	down	down	correct
524748.BSE	Link Pharma Chem Limited	20230529	41.48	41.48	39.1	39.85	1548	39.85	down	up	incorrect
524768.BSE	Emmessar Biotech & Nutrition Limited	20230529	23.32	23.32	22.13	23.29	188	23.29	down	down	correct
524774.BSE	NGL Fine-Chem Limited	20230529	1436.05	1469	1432.6	1455.35	351	1455.35	up	up	correct
524790.BSE	Everest Organics Limited	20230529	99.2	101	99.15	99.65	2735	99.65	up	down	incorrect
524804.BSE	Aurobindo Pharma Limited	20230529	620.1	620.15	584.55	611.2	133575	611.2	down	up	incorrect
524808.BSE	Phyto Chem (India) Limited	20230529	38.36	38.36	35	38.33	355	38.33	down	up	incorrect
524816.BSE	NATCO Pharma Limited	20230529	635	659.35	629.75	633.05	63578	633.05	down	down	correct
524818.BSE	Dynamic Industries Limited	20230529	60	63.94	60	61.2	592	61.2	up	up	correct
524820.BSE	Panama Petrochem Limited	20230529	302.75	305.25	300	301.05	8394	301.05	down	down	correct
524824.BSE	Bal Pharma Limited	20230529	85.92	87.83	83.53	83.7	1846	83.7	down	down	correct
524828.BSE	BDH Industries Limited	20230529	145	148.95	141.55	145.15	12590	145.15	up	up	correct
526001.BSE	Jauss Polymers Limited	20230529	3.92	4.1	3.92	4.1	8394	4.1	up	up	correct
526025.BSE	Globus Power Generation Limited	20230529	11.7	12.09	11.35	11.59	12148	11.59	down	down	correct
526043.BSE	Polymechplast Machines Limited	20230529	58.1	58.1	58	58	109	58	down	down	correct
526073.BSE	Galaxy Bearings Limited	20230529	1196	1196.05	1196	1196.05	2661	1196.05	up	up	correct
526117.BSE	Shervani Industrial Syndicate Limited	20230529	444	459.65	440	441	31	441	down	down	correct
526133.BSE	Supertex Industries Limited	20230529	10.15	10.45	10.05	10.2	2164	10.2	up	up	correct
526137.BSE	Shetron Limited	20230529	62.15	64.85	59	62.5	2140	62.5	up	up	correct
526139.BSE	Transgene Biotek Limited	20230529	4.05	4.14	3.97	4.02	32014	4.02	down	down	correct
526143.BSE	MPL Plastics Limited	20230529	13.02	13.98	12.52	12.93	12922	12.93	down	down	correct
526159.BSE	Nikhil Adhesives Limited	20230529	129	129	125	126.6	37656	126.6	down	down	correct
526161.BSE	Spenta International Limited	20230529	139.9	139.9	132	132	334	132	down	down	correct
526169.BSE	Multibase India Limited	20230529	240.95	248.45	238.1	244.95	23827	244.95	up	up	correct
526179.BSE	Ludlow Jute & Specialities Limited	20230529	81.66	82.55	81.1	82.32	5724	82.32	up	up	correct
526187.BSE	Ashram Online.com Limited	20230529	3.8	3.81	3.8	3.81	35	3.81	up	up	correct
526217.BSE	Hitech Corporation Limited	20230529	193.25	197.75	193.25	197.75	1091	196.9257	up	up	correct
526225.BSE	Bloom Dekor Limited	20230529	11.98	11.98	11.79	11.79	1551	11.79	down	up	incorrect
526227.BSE	Filatex India Limited	20230529	37.65	38.2	36.75	37.11	32304	37.11	down	down	correct
526241.BSE	Amrapali Industries Limited	20230529	12.2	13.27	12.2	13.02	7733	13.02	up	up	correct
526247.BSE	Premier Explosives Limited	20230529	429.75	436.5	414.95	422.85	301	422.85	down	down	correct
526263.BSE	Mold-Tek Technologies Limited	20230529	343.85	344	329.75	331.55	33922	331.55	down	down	correct
526301.BSE	Medinova Diagnostic Services Limited	20230529	26.35	27.66	25.04	27.66	6611	27.66	up	up	correct
526315.BSE	Divyashakti Granites Limited	20230529	70	74.98	66.26	68.72	8199	68.72	down	down	correct
526335.BSE	Shreyas Intermediates Limited	20230529	8.42	9.3	8.42	9.3	13608	9.3	up	up	correct
526355.BSE	Duropack Limited	20230529	98	101.95	98	101.9	2579	101.9	up	up	correct
526365.BSE	Swarnsarita Gems Limited	20230529	18.99	19.1	18.26	18.71	8594	18.71	down	down	correct
526381.BSE	Patel Integrated Logistics Limited	20230529	13	13.4	12.43	12.54	679617	12.54	down	up	incorrect
526397.BSE	Alphageo (India) Limited	20230529	240	246	232.65	234.15	3305	234.15	down	up	incorrect
526407.BSE	Ritesh Properties and Industries Ltd	20230529	43	45.65	43	43.9	17310	43.9	up	up	correct
526415.BSE	OK Play India Limited	20230529	124.75	124.75	115.65	117.15	56158	117.15	down	down	correct
526423.BSE	Kriti Industries (India) Limited	20230529	109.35	109.35	105.65	106.95	2558	106.95	down	down	correct
526433.BSE	ASM Technologies Limited	20230529	400	479.25	390.65	476.9	40430	476.9	up	up	correct
526435.BSE	Perfectpac Limited	20230529	74	78.8	73	74.34	1263	74.34	up	up	correct
526441.BSE	Vision Cinemas Limited	20230529	0.86	0.86	0.85	0.85	9689	0.85	down	up	incorrect
526471.BSE	Winsome Breweries Limited	20230529	9.99	10.25	9.79	10.02	7692	10.02	up	up	correct
526479.BSE	Sky Industries Limited	20230529	64.97	67.9	61.51	62.93	2006	61.9907	down	down	correct
526481.BSE	Phoenix International Limited	20230529	26	26.4	25.59	26	5355	26
526492.BSE	Rishiroop Limited	20230529	95.58	108.99	95.58	99.57	6286	99.57	up	up	correct
526500.BSE	Sterling Greenwoods Limited	20230529	35.25	35.25	34.13	34.35	48	34.35	down	down	correct
526504.BSE	Dolphin Medical Services Limited	20230529	1.52	1.66	1.52	1.65	11859	1.65	up	up	correct
526506.BSE	Systematix Corporate Services Limited	20230529	190	200.1	188.05	200.1	863	200.1	up	up	correct
526519.BSE	Alpine Housing Development Corporation Limited	20230529	135	140	109.6	127.7	100577	127.7	down	down	correct
526525.BSE	Worldwide Leather Exports Limited	20230529	13.93	15.37	13.93	15.36	5861	15.36	up	up	correct
526544.BSE	Scanpoint Geomatics Limited	20230529	10.26	10.9	10.05	10.32	14798	10.32	up	up	correct
526546.BSE	Choksi Laboratories Limited	20230529	36.71	43.59	36.71	43.36	3869	43.36	up	up	correct
526568.BSE	Longview Tea Company Limited	20230529	24.05	24.05	22.61	22.71	234	22.71	down	up	incorrect
526574.BSE	Enterprise International Limited	20230529	18.15	18.15	18.15	18.15	2	18.15
526576.BSE	Techindia Nirman Limited	20230529	9.12	9.22	8.5	8.77	5849	8.77	down	down	correct
526582.BSE	TPL Plastech Limited	20230529	43.45	45.5	42.35	43.55	79844	43.55	up	down	incorrect
526586.BSE	Wim Plast Limited	20230529	479	489.9	470.7	488.5	7314	488.5	up	up	correct
526596.BSE	Liberty Shoes Ltd	20230529	221	243.15	221	240.9	3493	240.9	up	up	correct
526604.BSE	Lippi Systems Limited	20230529	13.15	13.16	13.15	13.16	71	13.16	up	up	correct
526608.BSE	Electrotherm (India) Limited	20230529	78.8	79.03	78.8	79.03	50785	79.03	up	up	correct
526612.BSE	Blue Dart Express Limited	20230529	6119.85	6120	6051.35	6085.3	407	6085.3	down	down	correct
526616.BSE	National Plastic Industries Limited	20230529	49.1	49.1	46	49.1	281233	49.1
526622.BSE	MFL India Limited	20230529	0.64	0.64	0.63	0.63	748993	0.63	down	down	correct
526640.BSE	Royale Manor Hotels and Industries Limited	20230529	36.75	37.4	35.1	35.6	2555	35.6	down	up	incorrect
526650.BSE	Tourism Finance Corporation of India Limited	20230529	71	72.5	71	71.8	4270	71.8	up	up	correct
526666.BSE	Bhartiya International Limited	20230529	185.65	208.1	184.9	204.15	3398	204.15	up	up	correct
526703.BSE	Ecoplast Limited	20230529	115	125.95	111.5	118.92	62890	118.92	up	up	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20230529	140	140	120.6	133.15	829	133.15	down	up	incorrect
526721.BSE	Nicco Parks & Resorts Limited	20230529	111	117	108.5	110.2	5728	110.2	down	down	correct
526725.BSE	The Sandesh Limited	20230529	945	945	916.45	925	388	925	down	down	correct
526727.BSE	Garnet Construction Limited	20230529	13.79	14.46	13.2	14.24	1839	14.24	up	up	correct
526731.BSE	Bright Brothers Limited	20230529	149.6	154.85	145	148	2830	148	down	down	correct
526737.BSE	Corporate Courier and Cargo Limited	20230529	5.35	5.35	5.12	5.12	2525	5.12	down	down	correct
526739.BSE	Narmada Gelatines Limited	20230529	299.95	303.5	296.4	300.85	3775	300.85	up	up	correct
526747.BSE	P G Foils Limited	20230529	194.4	203.35	192.7	196	1120	196	up	up	correct
526751.BSE	Gratex Industries Limited	20230529	13.65	13.65	13.65	13.65	100	13.65
526761.BSE	Howard Hotels Limited	20230529	8.92	8.92	8.91	8.92	790	8.92
526775.BSE	Valiant Communications Limited	20230529	156.5	156.5	146	147.65	4245	147.65	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230529	1427.9	1449	1380	1398.25	1067	1398.25	down	down	correct
526807.BSE	Seamec Limited	20230529	702.4	702.4	675	679.9	850	679.9	down	down	correct
526813.BSE	Raghunath International Limited	20230529	11.2	11.3	11.2	11.25	1416	11.25	up	up	correct
526817.BSE	Cheviot Company Limited	20230529	1123.05	1143	1123.05	1127.05	367	1127.05	up	up	correct
526821.BSE	Dai-ichi Karkaria Limited	20230529	399.8	419.95	386	417.3	28673	417.3	up	up	correct
526827.BSE	Spice Islands Apparels Limited	20230529	21.42	23.65	21.42	23	1296	23	up	up	correct
526839.BSE	Shelter Infra Projects Limited	20230529	9	9	9	9	212	9
526847.BSE	Ashirwad Steels & Industries Limited	20230529	24.15	24.15	21.6	23.13	3178	23.13	down	down	correct
526853.BSE	Bilcare Limited	20230529	44.5	44.5	43.01	43.19	12545	43.19	down	down	correct
526861.BSE	Rishi Laser Limited	20230529	28.5	28.5	28.5	28.5	14535	28.5
526871.BSE	Intec Capital Limited	20230529	19.4	19.99	19	19.89	154	19.89	up	up	correct
526881.BSE	63 moons technologies limited	20230529	166.45	167.6	161.8	162	8030	162	down	down	correct
526899.BSE	Himalaya Food International Limited	20230529	23.35	24.6	23.33	24.12	133910	24.12	up	down	incorrect
526921.BSE	Twentyfirst Century Management Services Limited	20230529	18.5	18.59	18.13	18.49	4983	18.49	down	up	incorrect
526931.BSE	Hariyana Ship Breakers Limited	20230529	64.5	67.25	64	64.87	1085	64.87	up	up	correct
526945.BSE	Tyroon Tea Company Limited	20230529	95.5	97.7	95	97.5	502	97.5	up	up	correct
526947.BSE	La Opala RG Limited	20230529	385.05	402	378.25	385.4	29337	385.4	up	up	correct
526953.BSE	Venus Remedies Limited	20230529	201.15	201.15	194.95	198.65	1373	198.65	down	down	correct
526965.BSE	Gujarat Craft Industries Limited	20230529	77.9	77.9	73	76.95	1642	76.95	down	up	incorrect
526971.BSE	Dhoot Industrial Finance Limited	20230529	72	73.1	71.9	73.03	1604	73.03	up	up	correct
526981.BSE	Shri Bajrang Alliance Limited	20230529	139	139.5	135.15	136.15	3193	136.15	down	down	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230529	655.05	657	646.9	649.55	4257	649.55	down	down	correct
530005.BSE	The India Cements Limited	20230529	188.4	193.5	187.95	193.2	247668	193.2	up	down	incorrect
530007.BSE	JK Tyre & Industries Limited	20230529	182.6	184.2	181.8	182.85	100594	182.85	up	down	incorrect
530017.BSE	Standard Industries Limited	20230529	26	27.1	26	27.03	52289	26.2231	up	up	correct
530023.BSE	The Investment Trust of India Limited	20230529	91.74	91.74	91.74	91.74	1	91.74
530043.BSE	Acknit Industries Limited	20230529	154.1	161	153	155.7	5426	155.7	up	up	correct
530045.BSE	Titan Securities Limited	20230529	17.05	17.73	16.66	16.82	8253	16.82	down	down	correct
530063.BSE	Yashraj Containeurs Limited	20230529	13.75	13.75	13.01	13.23	21556	13.23	down	down	correct
530067.BSE	CSL Finance Limited	20230529	209.35	214	205.85	208.9	3540	208.9	down	up	incorrect
530075.BSE	Selan Exploration Technology Limited	20230529	267.2	268.05	261.9	264.05	2349	264.05	down	down	correct
530077.BSE	Freshtrop Fruits Limited	20230529	119.8	123	113.3	114.8	18256	114.8	down	down	correct
530079.BSE	Faze Three Limited	20230529	360.95	360.95	354.8	356.1	1567	356.1	down	down	correct
530095.BSE	Pradhin Limited	20230529	45.15	45.15	45.15	45.15	105	45.15
530109.BSE	Anupam Finserv Limited	20230529	1.55	1.6	1.55	1.55	185596	1.55
530111.BSE	Raj Packaging Industries Limited	20230529	49.35	49.99	48.5	49.87	1515	49.87	up	up	correct
530119.BSE	Natraj Proteins Limited	20230529	54.51	54.51	51.84	52.83	1110	52.83	down	down	correct
530125.BSE	Samrat Pharmachem Limited	20230529	490	500	485	491.5	1967	491.5	up	up	correct
530129.BSE	Nile Limited	20230529	645	718	645	710.35	42664	710.35	up	up	correct
530131.BSE	Udaipur Cement Works Limited	20230529	29.03	29.5	29	29.31	19723	22.8828	up	up	correct
530133.BSE	Amco India Limited	20230529	66	66	60	61.9	529	61.9	down	up	incorrect
530139.BSE	Kreon Finnancial Services Limited	20230529	46.17	46.35	43.02	46.2	3649	46.2	up	up	correct
530145.BSE	Kisan Mouldings Limited	20230529	10.6	10.6	9.11	9.11	164171	9.11	down	down	correct
530151.BSE	Vijay Textiles Limited	20230529	26.1	26.1	25.85	25.9	1450	25.9	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20230529	122.9	126.45	117.2	122	12926	122	down	down	correct
530169.BSE	Mohit Paper Mills Limited	20230529	19.33	19.33	19.33	19.33	12057	19.33
530175.BSE	Odyssey Technologies Limited	20230529	74	76.8	73	73.27	10374	73.27	down	down	correct
530177.BSE	SPS International Limited	20230529	24.91	24.91	24.91	24.91	90	24.91
530185.BSE	Surat Textile Mills Limited	20230529	8.99	8.99	8.5	8.63	253989	8.63	down	up	incorrect
530187.BSE	Atharv Enterprises Limited	20230529	2.34	2.45	2.34	2.36	33706	2.36	up	up	correct
530201.BSE	Kallam Textiles Limited	20230529	9.58	9.58	9.03	9.17	10386	9.17	down	down	correct
530207.BSE	Brawn Biotech Limited	20230529	16.5	17.31	16.5	17.25	810	17.25	up	up	correct
530215.BSE	Kings Infra Ventures Limited	20230529	115.85	117.5	114	117.25	51691	117.25	up	up	correct
530233.BSE	Auro Laboratories Limited	20230529	87.97	87.97	83.03	84.63	8714	84.63	down	down	correct
530235.BSE	KJMC Financial Services Limited	20230529	34.99	34.99	33.5	33.5	174	33.5	down	up	incorrect
530245.BSE	Aryaman Financial Services Limited	20230529	133	145.95	133	145.95	595	145.95	up	up	correct
530259.BSE	Inter State Oil Carrier Limited	20230529	26.33	27.99	26	27.4	1171	27.4	up	up	correct
530263.BSE	Global Capital Markets Limited	20230529	1.27	1.28	1.16	1.17	3168631	1.17	down	down	correct
530265.BSE	Sainik Finance & Industries Limited	20230529	25.94	25.94	25.94	25.94	108	25.94
530299.BSE	Kothari Products Limited	20230529	117.05	117.05	112.8	114	1366	114	down	down	correct
530305.BSE	Piccadily Agro Industries Limited	20230529	50	52.9	48	52.56	466010	52.56	up	up	correct
530309.BSE	Chandra Prabhu International Ltd	20230529	25.79	25.89	25.25	25.34	30321	25.34	down	down	correct
530313.BSE	Laurel Organics Ltd	20230529	34.5	36.87	34.5	34.54	633	34.54	up	up	correct
530315.BSE	Hindustan Tin Works Limited	20230529	93.8	96.99	91.5	91.91	7744	91.91	down	up	incorrect
530317.BSE	Godavari Drugs Limited	20230529	87	89.89	83.95	86.03	17645	86.03	down	down	correct
530331.BSE	Premco Global Limited	20230529	364.8	364.8	354.95	355	101	355	down	down	correct
530341.BSE	Mukesh Babu Financial Services Limited	20230529	92.99	92.99	85	87.21	944	87.21	down	down	correct
530355.BSE	Asian Energy Services Limited	20230529	94.5	97.93	90.5	97.18	10590	97.18	up	up	correct
530367.BSE	NRB Bearings Limited	20230529	144.35	145	142.9	143.15	8443	140.0156	down	down	correct
530369.BSE	Vamshi Rubber Limited	20230529	27.24	27.24	22.62	23.71	906	23.71	down	down	correct
530377.BSE	Nila Infrastructures Limited	20230529	5.01	5.22	5.01	5.1	20799	5.1	up	down	incorrect
530401.BSE	Vinyoflex Limited	20230529	93	94.4	86.45	86.84	8658	86.84	down	up	incorrect
530405.BSE	Jindal Capital Limited	20230529	22	23.36	21.4	23.12	1122	23.12	up	up	correct
530419.BSE	Sumedha Fiscal Services Limited	20230529	56.25	57.9	54.25	55.51	16281	55.51	down	up	incorrect
530427.BSE	Choksi Imaging Limited	20230529	52	52	48.71	49.06	518	49.06	down	down	correct
530429.BSE	Ashish Polyplast Limited	20230529	20.25	20.25	20.25	20.25	131	20.25
530431.BSE	Ador Fontech Limited	20230529	107.75	111	107.75	109.61	43329	109.61	up	up	correct
530433.BSE	Shiva Global Agro Industries Limited	20230529	86.2	87	85.5	85.97	1456	85.97	down	down	correct
530449.BSE	Rungta Irrigation Limited	20230529	70.4	71.99	66	71	9153	71	up	up	correct
530461.BSE	Saboo Sodium Chloro Limited	20230529	17.6	18.19	17.6	17.72	17129	17.72	up	up	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20230529	510.2	515	488.05	491	16950	491	down	down	correct
530477.BSE	Vikram Thermo (India) Limited	20230529	77	84	77	83.59	109906	83.59	up	down	incorrect
530499.BSE	A. K. Capital Services Limited	20230529	488	520	488	496.4	3532	496.4	up	up	correct
530517.BSE	Relaxo Footwears Limited	20230529	873.05	882.15	871.8	874.3	1606	874.3	up	up	correct
530521.BSE	Virat Industries Limited	20230529	215.1	219.8	211.1	211.1	612	211.1	down	up	incorrect
530533.BSE	Terai Tea Company Limited	20230529	69.35	72.7	69.35	70.4	60	70.4	up	up	correct
530545.BSE	Cosco (India) Limited	20230529	175	175	166	170	911	170	down	down	correct
530557.BSE	NCL Research & Financial Services Limited	20230529	0.4	0.4	0.39	0.4	5101290	0.4
530577.BSE	Ladderup Finance Limited	20230529	19.99	19.99	17.1	18	11418	18	down	down	correct
530585.BSE	Swastika Investmart Limited	20230529	182	185	173.1	179.85	3682	179.85	down	down	correct
530589.BSE	Prima Plastics Limited	20230529	145	147	139.05	143.7	36528	143.7	down	down	correct
530611.BSE	Sturdy Industries Limited	20230529	0.39	0.39	0.38	0.39	1452953	0.39
530617.BSE	Sampre Nutritions Limited	20230529	75	76.89	74.01	74.5	4021	74.5	down	down	correct
530621.BSE	Akar Auto Industries Limited	20230529	84.05	85.29	75.15	83.01	65320	83.01	down	up	incorrect
530627.BSE	Vipul Organics Limited	20230529	113.1	117.6	111.05	112.55	2516	112.55	down	up	incorrect
530643.BSE	Eco Recycling Limited	20230529	127.5	128	121.25	122.9	13141	122.9	down	down	correct
530655.BSE	Goodluck India Limited	20230529	467.9	468.7	445.65	457	67074	457	down	down	correct
530663.BSE	Goyal Associates Limited	20230529	3.02	3.17	2.87	3.09	1660488	3.09	up	up	correct
530665.BSE	Zenith Healthcare Limited	20230529	4.1	4.15	3.97	4.06	30365	4.06	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230529	79.06	84.89	79.06	83.41	8181	83.41	up	up	correct
530689.BSE	Lykis Limited	20230529	100.4	103.47	100.4	103.47	123460	103.47	up	up	correct
530695.BSE	Prime Property Development Corporation Limited	20230529	18.99	18.99	18.99	18.99	4536	18.99
530697.BSE	Zenlabs Ethica Limited	20230529	49.89	49.89	46	46.28	9594	46.28	down	down	correct
530699.BSE	Raj Rayon Industries Limited	20230529	50.69	50.73	49.5	50.73	7911	50.73	up	up	correct
530709.BSE	Gowra Leasing and Finance Limited	20230529	21	21	20.66	20.66	14	20.66	down	down	correct
530711.BSE	Jagan Lamps Limited	20230529	66.9	69	66	67.76	42599	67.76	up	up	correct
530715.BSE	Alps Industries Limited	20230529	2.49	2.53	2.46	2.46	18652	2.46	down	down	correct
530755.BSE	Coral Newsprints Ltd	20230529	18.01	18.01	17.01	17.01	3094	17.01	down	up	incorrect
530759.BSE	Sterling Tools Limited	20230529	359.75	361.7	352	359.25	12186	359.25	down	up	incorrect
530789.BSE	Ceejay Finance Limited	20230529	125	142.5	125	127.6	332	127.6	up	up	correct
530803.BSE	Bhageria Industries Limited	20230529	142	142	126.3	129.2	1802	129.2	down	down	correct
530809.BSE	BNR Udyog Limited	20230529	39.4	46.99	39.4	40.73	1012	40.73	up	up	correct
530813.BSE	KRBL Limited	20230529	405.55	414.5	398.1	401.7	25289	401.7	down	up	incorrect
530815.BSE	Refnol Resins and Chemicals Limited	20230529	75.2	80	75.2	80	162	80	up	up	correct
530821.BSE	SSPDL Limited	20230529	14.5	14.5	14.25	14.25	801	14.25	down	up	incorrect
530825.BSE	Daikaffil Chemicals India Limited	20230529	25.5	26.99	25.43	26	1844	26	up	up	correct
530829.BSE	CIL Securities Limited	20230529	26.5	26.5	25.92	26.03	835	26.03	down	down	correct
530839.BSE	Clio Infotech Limited	20230529	4.65	4.99	4.65	4.98	3659	4.98	up	up	correct
530843.BSE	Cupid Limited	20230529	266.65	266.7	260.05	262.9	2839	262.9	down	down	correct
530845.BSE	Sunshield Chemicals Limited	20230529	554	555	540.1	552.55	2688	552.55	down	down	correct
530871.BSE	Chembond Chemicals Limited	20230529	365.8	367.45	352.55	355.35	7859	355.35	down	down	correct
530879.BSE	Capital India Finance Limited	20230529	102.22	102.22	99	100.98	2112	100.98	down	down	correct
530883.BSE	Super Crop Safe Limited	20230529	5.25	5.25	5	5.12	18875	5.12	down	down	correct
530897.BSE	N G Industries LTD	20230529	87.1	89.5	86.31	87.88	2075	87.88	up	up	correct
530951.BSE	Raminfo Limited	20230529	95.35	98.6	94.05	94.35	9633	94.35	down	up	incorrect
530953.BSE	Sunil Agro Foods Limited	20230529	173.7	173.7	156.2	158.75	2163	158.75	down	down	correct
530959.BSE	Diana Tea Company Limited	20230529	24	24.19	23.5	24.18	4208	24.18	up	up	correct
530961.BSE	Vikas EcoTech Limited	20230529	2.9	2.97	2.86	2.9	1686636	2.9
530965.BSE	Indian Oil Corporation Limited	20230529	90.15	90.46	89.4	89.96	460414	89.96	down	down	correct
530973.BSE	Alfa Ica (India) Limited	20230529	41.4	41.4	39.61	39.61	220	39.61	down	down	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20230529	139	141.75	134.55	140.05	6636	140.05	up	up	correct
530979.BSE	India Home Loan Limited	20230529	35.4	35.4	33.1	34.39	411	34.39	down	down	correct
530991.BSE	Roopa Industries Limited	20230529	43.9	43.94	41.2	41.31	1677	41.31	down	down	correct
530997.BSE	Unique Organics Limited	20230529	35.7	35.7	30.3	34.18	9742	34.18	down	down	correct
531025.BSE	Visagar Financial Services Limited	20230529	0.97	0.97	0.97	0.97	122788	0.97
531041.BSE	Competent Automobiles Company Limited	20230529	223.45	228.3	223.45	224.95	278	224.95	up	down	incorrect
531043.BSE	Dhanvantri Jeevan Rekha Limited	20230529	13.4	13.4	13.4	13.4	190	13.4
531069.BSE	Vijay Solvex Limited	20230529	795	830.2	786	830.2	951	830.2	up	up	correct
531080.BSE	Shri Krishna Devcon Limited	20230529	22.05	23.79	22.05	23	389	23	up	up	correct
531082.BSE	Alankit Limited	20230529	8.95	9.12	8.93	9	24511	9	up	down	incorrect
531083.BSE	Nihar Info Global Limited	20230529	6.35	6.35	5.7	5.81	3571	5.81	down	down	correct
531091.BSE	United Credit Limited	20230529	16.68	16.68	15.1	15.1	302	15.1	down	down	correct
531109.BSE	Ishan Dyes & Chemicals Limited	20230529	62.2	65.5	62	62.84	10042	62.84	up	up	correct
531111.BSE	Gothi Plascon India Limited	20230529	43	43	39.67	39.68	4800	39.68	down	down	correct
531120.BSE	Patel Engineering Limited	20230529	26.5	26.8	25.86	26.28	428249	26.28	down	up	incorrect
531129.BSE	Inani Marbles and Industries Limited	20230529	19.75	20.26	19.75	20.26	4429	20.26	up	up	correct
531137.BSE	Gemstone Investments Limited	20230529	0.9	0.93	0.8	0.83	1034981	0.83	down	down	correct
531146.BSE	Medicamen Biotech Limited	20230529	720.65	749.9	711.05	718.35	8839	718.35	down	up	incorrect
531157.BSE	Organic Coatings Limited	20230529	5.87	5.87	5.87	5.87	10	5.87
531158.BSE	Catvision Limited	20230529	13.55	13.55	13.3	13.3	53	13.3	down	down	correct
531161.BSE	ABM Knowledgeware Limited	20230529	86.65	86.65	79.05	79.89	13421	79.89	down	down	correct
531163.BSE	Kemistar Corporation Limited	20230529	38.3	40	38	38.89	631	38.89	up	up	correct
531169.BSE	SKP Securities Limited	20230529	69.01	69.01	66.99	69	650	67.9063	down	down	correct
531173.BSE	Syschem (India) Limited	20230529	42.05	43.9	41.12	41.83	38205	41.83	down	up	incorrect
531190.BSE	Tavernier Resources Limited	20230529	13	13	12.51	12.51	25	12.51	down	down	correct
531198.BSE	Dhanada Corporation Limited	20230529	3.1	3.1	3.1	3.1	1001	3.1
531201.BSE	Shilchar Technologies Limited	20230529	1919	1937.95	1840	1857.55	5586	1857.55	down	down	correct
531210.BSE	Colinz Laboratories Limited	20230529	39	39	37	39	616	39
531212.BSE	Nalin Lease Finance Limited	20230529	33	34.95	31	32.2	1441	32.2	down	down	correct
531215.BSE	RTS Power Corporation Limited	20230529	152	154	144	151.4	35059	151.4	down	down	correct
531223.BSE	Anjani Synthetics Limited	20230529	27.51	28.5	26.42	27.35	1871	27.35	down	down	correct
531233.BSE	Rasi Electrodes Limited	20230529	15.4	15.95	15.02	15.1	38644	15.1	down	down	correct
531234.BSE	Victory Paper and Boards (India) Limited	20230529	100.01	109.9	100	100.43	4118	100.43	up	down	incorrect
531241.BSE	Linc Pen & Plastics Limited	20230529	787.4	797.35	775.05	786.3	4174	786.3	down	down	correct
531246.BSE	Prima Industries Limited	20230529	18.31	18.31	17.99	17.99	106	17.99	down	up	incorrect
531253.BSE	India Gelatine & Chemicals Limited	20230529	312.3	323.8	308	314.85	28229	314.85	up	up	correct
531255.BSE	Paragon Finance Limited	20230529	37	40.72	36.86	40.72	804	40.72	up	up	correct
531259.BSE	Esha Media Research Limited	20230529	4	4	4	4	1	4
531268.BSE	B2B Software Technologies Limited	20230529	26.65	27.63	26.65	26.86	1488	26.86	up	up	correct
531273.BSE	Radhe Developers (India) Limited	20230529	3.1	3.1	3	3.1	1531082	3.1
531278.BSE	Elixir Capital Limited	20230529	41.7	42	40.05	41.49	715	41.49	down	up	incorrect
531281.BSE	P G Industry Limited	20230529	15.75	17.5	15.25	16.25	2655	16.25	up	down	incorrect
531287.BSE	National Plastic Technologies Limited	20230529	136.4	136.4	124	130	13856	130	down	down	correct
531289.BSE	National Fittings Limited	20230529	90.02	94.8	90	90.36	8145	90.36	up	up	correct
531297.BSE	Artefact Projects Limited	20230529	51	53.9	51	53.5	1932	53.5	up	down	incorrect
531306.BSE	DHP India Limited	20230529	985	989.95	950	977.4	1384	977.4	down	down	correct
531307.BSE	RRIL Limited	20230529	23.06	24.5	21.9	23.4	1087530	23.4	up	up	correct
531328.BSE	Kretto Syscon Limited	20230529	0.54	0.55	0.52	0.53	868787	0.53	down	down	correct
531335.BSE	Zydus Wellness Limited	20230529	1451.05	1474.55	1451.05	1464.8	1944	1464.8	up	up	correct
531337.BSE	Jump Networks Limited	20230529	2.25	2.32	2.16	2.29	218885	2.29	up	up	correct
531340.BSE	Bervin Investment and Leasing Limited	20230529	39.35	39.35	35.61	37.97	3025	37.97	down	down	correct
531346.BSE	Eastern Treads Limited	20230529	32	33.84	29.6	31.3	2516	31.3	down	down	correct
531349.BSE	Panacea Biotec Limited	20230529	119.7	124.95	119.7	122.6	3936	122.6	up	up	correct
531352.BSE	Peeti Securities Limited	20230529	23	23	21	21	41	21	down	down	correct
531358.BSE	Choice International Limited	20230529	361.25	368	361	364.45	42853	364.45	up	up	correct
531359.BSE	Shriram Asset Management Company Limited	20230529	126.25	131	126	131	1348	131	up	up	correct
531381.BSE	Arihant Foundations & Housing Limited	20230529	38.5	41.6	38.1	38.52	2920	38.52	up	up	correct
531390.BSE	Upsurge Investment & Finance Ltd	20230529	35.3	36.18	34.15	35.14	1236	35.14	down	down	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230529	92.06	96	90	91.01	7157	91.01	down	up	incorrect
531411.BSE	Tuni Textile Mills Limited	20230529	1.64	1.72	1.62	1.66	242116	1.66	up	up	correct
531412.BSE	Radix Industries (India) Limited	20230529	77	77.05	75	75	62	75	down	down	correct
531416.BSE	Narendra Properties Limited	20230529	24.71	24.71	24.71	24.71	1551	24.71
531417.BSE	Mega Corporation Limited	20230529	1.92	2.11	1.92	2.07	99243	2.07	up	up	correct
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230529	233.7	233.7	225.75	229.95	15187	229.95	down	down	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230529	22.5	23.75	21.5	23.24	6088	23.24	up	down	incorrect
531439.BSE	Goldstone Technologies Limited	20230529	66.9	67.88	64.75	65.53	28582	65.53	down	down	correct
531449.BSE	GRM Overseas Limited	20230529	170	175	167.7	168.45	17889	168.45	down	down	correct
531453.BSE	Mohit Industries Limited	20230529	15.9	16	15.35	15.35	519	15.35	down	up	incorrect
531454.BSE	Polylink Polymers (India) Limited	20230529	21.25	22	21.25	21.9	3219	21.9	up	down	incorrect
531456.BSE	Minaxi Textiles Limited	20230529	1.54	1.54	1.5	1.51	27633	1.51	down	down	correct
531471.BSE	Duke Offshore Limited	20230529	7.78	7.78	7.18	7.18	2777	7.18	down	down	correct
531472.BSE	Cybele Industries Ltd	20230529	17.1	18.25	17.1	17.59	10024	17.59	up	up	correct
531494.BSE	Navkar Builders Limited	20230529	6.75	6.84	6.5	6.84	25445	6.84	up	up	correct
531499.BSE	Sybly Industries Limited	20230529	4.8	5.26	4.8	5.26	867	5.26	up	up	correct
531502.BSE	Esaar (India) Limited	20230529	5.61	5.61	5.39	5.52	38869	5.52	down	down	correct
531503.BSE	Maris Spinners Limited	20230529	39.75	41.25	39.75	40.97	972	40.97	up	up	correct
531512.BSE	Orient Tradelink Limited	20230529	10.5	10.59	10.15	10.58	15915	10.58	up	up	correct
531518.BSE	Vikas Proppant & Granite Limited	20230529	0.57	0.59	0.55	0.55	417492	0.55	down	down	correct
531525.BSE	Ace Software Exports Limited	20230529	20	22.35	20	20.05	596	20.05	up	down	incorrect
531531.BSE	Hatsun Agro Product Limited	20230529	888.5	889.8	877.15	881.45	273	881.45	down	down	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230529	17.63	19.32	17.63	18.83	221	18.83	up	up	correct
531540.BSE	Maruti Infrastructure Limited	20230529	114.1	120.9	110	111.03	8738	111.03	down	down	correct
531543.BSE	Jindal Worldwide Limited	20230529	343.4	350.4	336.85	340.1	2733	340.1	down	down	correct
531591.BSE	Bampsl Securities Limited	20230529	11.76	11.78	10.81	11.66	130516	11.66	down	down	correct
531599.BSE	FDC Limited	20230529	288.2	296.85	288.05	294.85	18689	294.85	up	up	correct
531608.BSE	Gorani Industries Limited	20230529	172	172	161	162.85	1366	162.85	down	down	correct
531609.BSE	KG Petrochem Limited	20230529	197.6	238.95	197.6	210	299	210	up	up	correct
531616.BSE	Starcom Information Technology Limited	20230529	84.6	84.6	84.6	84.6	11	84.6
531624.BSE	Country Condo's Limited	20230529	3.82	3.96	3.82	3.9	453	3.9	up	up	correct
531626.BSE	Orosil Smiths India Limited	20230529	3.76	4.08	3.76	4.01	19704	4.01	up	up	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20230529	378.3	384.25	370.05	375.15	22737	375.15	down	down	correct
531638.BSE	Suraj Limited	20230529	141.55	142.35	130.3	133.64	42659	133.64	down	up	incorrect
531642.BSE	Marico Limited	20230529	545.25	548.4	540.75	544.15	65063	544.15	down	down	correct
531661.BSE	Hittco Tools Limited	20230529	11.55	12.45	10.65	12.18	19154	12.18	up	up	correct
531668.BSE	Vision Corporation Limited	20230529	1.74	1.75	1.74	1.75	14070	1.75	up	up	correct
531680.BSE	Mayur Leather Products Limited	20230529	7.84	7.84	7.84	7.84	0	7.84
531688.BSE	Prithvi Exchange (India) Limited	20230529	47.75	48.42	45.3	47.75	2453	47.75
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230529	353	353	337.1	351.45	1055	351.45	down	up	incorrect
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230529	1580.05	1590.85	1564	1568.75	327	1568.75	down	up	incorrect
531726.BSE	Panchsheel Organics Limited	20230529	184	185.7	176.05	179.45	24380	179.45	down	down	correct
531727.BSE	Menon Pistons Limited	20230529	50.3	51.4	50.3	51.33	22056	51.33	up	down	incorrect
531737.BSE	Greencrest Financial Services Limited	20230529	0.65	0.67	0.65	0.65	1257893	0.65
531739.BSE	Gennex Laboratories Limited	20230529	6.59	6.82	6.55	6.62	147126	6.62	up	up	correct
531744.BSE	Gini Silk Mills Limited	20230529	42	42.99	37.51	42.56	815	42.56	up	up	correct
531746.BSE	Prajay Engineers Syndicate Limited	20230529	12.15	12.71	12.15	12.5	3706	12.5	up	up	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230529	0.66	0.66	0.65	0.66	1472900	0.66
531762.BSE	Unjha Formulations Limited	20230529	13.92	13.92	13.23	13.23	1638	13.23	down	down	correct
531768.BSE	Poly Medicure Limited	20230529	977.5	985.15	972.3	973.35	9410	973.35	down	down	correct
531802.BSE	Prerna Infrabuild Limited	20230529	22.3	26.8	22.3	25.04	95599	25.04	up	up	correct
531813.BSE	Ganga Papers India Limited	20230529	78	78.6	78	78.6	19	78.6	up	up	correct
531814.BSE	Tirupati Sarjan Limited	20230529	8.25	8.68	8.25	8.6	8063	8.6	up	up	correct
531842.BSE	Lahoti Overseas Limited	20230529	27.2	30.2	27.2	28.46	22639	28.46	up	up	correct
531859.BSE	Oriental Veneer Products Limited	20230529	41.19	44.89	40	40.17	26263	40.17	down	down	correct
531861.BSE	Joindre Capital Services Limited	20230529	33	33.5	32.78	33	4426	33
531862.BSE	Bharat Agri Fert and Realty Limited	20230529	116	116	108	108.95	33712	108.95	down	down	correct
531867.BSE	Unitech International Limited	20230529	6.85	6.85	6.6	6.6	3380	6.6	down	down	correct
531869.BSE	Sacheta Metals Limited	20230529	18.5	18.75	17.82	18.16	18671	18.16	down	down	correct
531881.BSE	Gujarat Metallic Coal & Coke Limited	20230529	16.61	16.61	15.78	15.78	3704	15.78	down	down	correct
531888.BSE	Rexnord Electronics and Controls Limited	20230529	171	175	152	155.8	50811	155.8	down	down	correct
531893.BSE	Sawaca Business Machines Limited	20230529	0.8	0.8	0.76	0.77	413253	0.77	down	up	incorrect
531900.BSE	CCL International Limited	20230529	26.5	27.79	25.23	27.36	8439	27.36	up	up	correct
531909.BSE	Croissance Limited	20230529	7.49	7.49	6.23	6.96	201338	6.96	down	up	incorrect
531917.BSE	Twinstar Industries Limited	20230529	1.07	1.08	0.98	0.98	20264	0.98	down	down	correct
531921.BSE	Agarwal Industrial Corporation Limited	20230529	647.7	647.7	602	607.35	2366	607.35	down	down	correct
531923.BSE	Dhampure Speciality Sugars Limited	20230529	59	59	54.59	54.59	22901	54.59	down	down	correct
531950.BSE	Vertex Securities Limited	20230529	2.52	2.52	2.33	2.34	224505	2.34	down	down	correct
531952.BSE	Riba Textiles Limited	20230529	43.5	43.5	40.6	41.66	11939	41.66	down	down	correct
531977.BSE	Chartered Logistics Limited	20230529	4.4	4.4	4.1	4.19	72517	4.19	down	down	correct
531978.BSE	Ambika Cotton Mills Limited	20230529	1551.95	1551.95	1456.95	1465.4	1551	1465.4	down	down	correct
531979.BSE	Hind Aluminium Industries Limited	20230529	37.5	37.5	36.65	36.91	2016	36.91	down	down	correct
531996.BSE	Odyssey Corporation Limited	20230529	6.77	6.92	6.35	6.78	3834	6.78	up	up	correct
532001.BSE	Inducto Steels Limited	20230529	35.99	35.99	32.9	33.1	1097	33.1	down	down	correct
532005.BSE	Sam Industries Limited	20230529	60	60	56.5	59.6	607	59.6	down	down	correct
532011.BSE	Pooja Entertainment and Films Limited	20230529	170.1	170.1	170.1	170.1	101	170.1
532015.BSE	Gravity (India) Limited	20230529	3.69	3.69	3.62	3.69	1350	3.69
532022.BSE	Filatex Fashions Limited	20230529	12.3	12.36	11.82	11.87	76948	11.87	down	down	correct
532029.BSE	Sindhu Trade Links Limited	20230529	20.52	21.08	20.1	20.46	25921	20.46	down	down	correct
532039.BSE	Zenotech Laboratories Limited	20230529	52.33	52.33	50.47	51.08	16312	51.08	down	down	correct
532053.BSE	Wallfort Financial Services Limited	20230529	49.65	51.4	49.5	49.53	208	49.53	down	down	correct
532054.BSE	KDDL Limited	20230529	1083.9	1103.9	1070.55	1086.75	2555	1086.75	up	up	correct
532056.BSE	Adinath Exim Resources Limited	20230529	19.1	19.1	18.88	18.88	1126	18.88	down	down	correct
532067.BSE	Kilpest India Limited	20230529	433	442	411.8	421.15	20963	421.15	down	down	correct
532070.BSE	Sumuka Agro Industries Limited	20230529	103	103.9	99.1	100.6	32729	100.6	down	down	correct
532090.BSE	Vandana Knitwear Limited	20230529	1.95	1.95	1.92	1.94	18371	1.94	down	down	correct
532092.BSE	Sagar Productions Limited	20230529	4.1	4.1	4.1	4.1	84384	4.1
532100.BSE	Indo-City Infotech Limited	20230529	6	7	6	7	10264	7	up	up	correct
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230529	4	4	4	4	2384	4
532123.BSE	BSEL Infrastructure Realty Limited	20230529	7.82	8.12	7.82	8.12	400363	8.12	up	up	correct
532124.BSE	Reliable Ventures India Limited	20230529	10.77	11.25	10.72	11.04	1862	11.04	up	up	correct
532134.BSE	Bank of Baroda	20230529	184.65	185.25	183.05	183.65	494503	178.3436	down	down	correct
532141.BSE	Andhra Cements Limited	20230529	124.93	124.93	124.93	124.93	9518	124.93
532143.BSE	SKM Egg Products Export (India) Limited	20230529	200.8	200.8	183.35	187.3	38081	185.5242	down	up	incorrect
532145.BSE	H S India Limited	20230529	13	14.9	12.75	14.21	16241	14.21	up	up	correct
532150.BSE	Indraprastha Medical Corporation Limited	20230529	88.13	89	86.62	87.73	21231	87.73	down	down	correct
532156.BSE	Vaibhav Global Limited	20230529	299.05	300.75	295	296.4	25153	294.9546	down	down	correct
532160.BSE	Gujarat State Financial Corporation	20230529	6.4	6.52	5.96	6.35	12783	6.35	down	up	incorrect
532162.BSE	JK Paper Ltd	20230529	340.05	346	339.6	343	54681	343	up	up	correct
532163.BSE	Saregama India Limited	20230529	305.1	312	304.15	310.2	18168	310.2	up	up	correct
532172.BSE	Adroit Infotech Limited	20230529	20.02	20.02	18.5	18.88	8986	18.88	down	down	correct
532173.BSE	CyberTech Systems and Software Limited	20230529	127	131.35	124.85	130.1	27071	130.1	up	up	correct
532180.BSE	Dhanlaxmi Bank Limited	20230529	16.69	16.87	16.52	16.62	185031	16.62	down	down	correct
532183.BSE	Gayatri Sugars Limited	20230529	5.17	5.17	5.17	5.17	17620	5.17
532209.BSE	The Jammu and Kashmir Bank Limited	20230529	55.49	56	54.2	54.73	1864596	54.73	down	down	correct
532212.BSE	Archies Limited	20230529	20.43	21.45	20.43	20.71	9129	20.71	up	up	correct
532215.BSE	Axis Bank Ltd	20230529	928.15	937.75	928	929.2	158027	929.2	up	up	correct
532216.BSE	HB Stockholdings Limited	20230529	47.15	47.94	47.1	47.7	606	47.7	up	up	correct
532219.BSE	Energy Development Company Limited	20230529	16.4	16.9	16.1	16.5	3757	16.5	up	up	correct
532221.BSE	Sonata Software Limited	20230529	963.65	984	956.8	961.7	31863	961.7	down	down	correct
532230.BSE	Bengal Tea & Fabrics Limited	20230529	72.45	75.95	72.45	73.15	2058	73.15	up	up	correct
532240.BSE	India Nippon Electricals Limited	20230529	377.25	383.05	372	373.5	2302	373.5	down	down	correct
532256.BSE	Nalwa Sons Investments Limited	20230529	2210	2295	2210	2267.85	512	2267.85	up	up	correct
532262.BSE	TCI Industries Limited	20230529	1116	1170	1116	1170	107	1170	up	up	correct
532271.BSE	Cybermate Infotek Limited	20230529	1.99	2.34	1.99	2.1	919828	2.1	up	up	correct
532284.BSE	TCFC Finance Limited	20230529	30	30	29.25	29.99	1506	29.99	down	down	correct
532285.BSE	Geojit Financial Services Limited	20230529	42.8	43.5	42.7	42.97	12985	42.97	up	up	correct
532286.BSE	Jindal Steel & Power Limited	20230529	520.35	534.2	520.35	531.6	66433	531.6	up	up	correct
532290.BSE	BLB Limited	20230529	19.09	20.35	18.7	19.24	41236	19.24	up	up	correct
532300.BSE	Wockhardt Limited	20230529	171.5	171.6	168.85	169.25	24449	169.25	down	up	incorrect
532301.BSE	Tata Coffee Limited	20230529	229	232.3	228.55	230.65	49245	230.65	up	up	correct
532307.BSE	Melstar Information Technologies Limited	20230529	2.74	2.79	2.73	2.77	3519	2.77	up	up	correct
532310.BSE	Shree Rama Multi-Tech Limited	20230529	11.75	11.99	11.11	11.8	21094	10.3333	up	up	correct
532320.BSE	Vaarad Ventures Limited	20230529	10	10	8.79	8.86	2672	8.86	down	down	correct
532321.BSE	Cadila Healthcare Limited	20230529	508.05	514	506.4	512.05	16553	512.05	up	up	correct
532323.BSE	Shiva Cement Limited	20230529	45.66	46.39	45.14	45.47	117473	45.47	down	down	correct
532326.BSE	Intense Technologies Limited	20230529	71.92	73	67	67.52	64548	67.52	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20230529	589	589	544.05	565.15	13915	565.15	down	down	correct
532333.BSE	HB Portfolio Limited	20230529	38.25	38.48	36.75	37.7	4138	37.7	down	up	incorrect
532344.BSE	SoftSol India Limited	20230529	155.15	157.35	148.2	150.05	1201	150.05	down	down	correct
532345.BSE	Gati Limited	20230529	117.5	117.8	116	116.35	45756	116.35	down	down	correct
532349.BSE	Transport Corporation of India Limited	20230529	701.45	712.4	693.95	704.65	4766	704.65	up	up	correct
532350.BSE	Padmalaya Telefilms Limited	20230529	2.11	2.24	2.05	2.2	21151	2.2	up	up	correct
532351.BSE	Aksh Optifibre Limited	20230529	8.74	8.79	8.42	8.5	75460	8.5	down	down	correct
532355.BSE	Picturehouse Media Limited	20230529	6.04	6.34	5.78	6.19	1743	6.19	up	up	correct
532356.BSE	Triveni Engineering & Industries Limited	20230529	277.6	281	273.8	279.35	31480	279.35	up	up	correct
532357.BSE	Mukta Arts Limited	20230529	49	49	49	49	100	49
532362.BSE	Nagpur Power and Industries Limited	20230529	72	72	65.2	68	1010	68	down	down	correct
532369.BSE	Ramco Industries Limited	20230529	152.9	152.9	145.05	149.2	3964	149.2	down	down	correct
532370.BSE	Ramco Systems Limited	20230529	222.2	226.95	220.6	221.8	13027	221.8	down	down	correct
532372.BSE	Virinchi Limited	20230529	34.25	34.25	33.45	33.8	21563	33.8	down	up	incorrect
532373.BSE	WeP Solutions Limited	20230529	20.4	20.4	19.52	19.62	7858	19.62	down	up	incorrect
532374.BSE	Sterlite Technologies Limited	20230529	152.9	153.9	151.8	152.3	56249	152.3	down	down	correct
532376.BSE	MRO-TEK Realty Limited	20230529	54.6	54.6	53	53	2076	53	down	down	correct
532380.BSE	Baba Arts Limited	20230529	12.96	13.33	12.6	12.92	3779	12.92	down	down	correct
532384.BSE	Tyche Industries Limited	20230529	175.15	184.5	171	174.25	52926	174.25	down	down	correct
532386.BSE	California Software Company Limited	20230529	14.74	14.74	14.2	14.34	2706	14.34	down	down	correct
532387.BSE	Pritish Nandy Communications Ltd	20230529	35.19	36	29.19	32.99	69409	32.99	down	up	incorrect
532388.BSE	Indian Overseas Bank	20230529	24.57	24.81	24.12	24.24	1284556	24.24	down	up	incorrect
532390.BSE	TAJGVK Hotels & Resorts Limited	20230529	232.05	242.4	232.05	240.15	53723	240.15	up	up	correct
532395.BSE	Axiscades Technologies Limited	20230529	364	376	360.75	369.6	15258	369.6	up	up	correct
532398.BSE	Usha Martin Education & Solutions Limited	20230529	3.53	3.72	3.53	3.63	12434	3.63	up	up	correct
532400.BSE	Birlasoft Limited	20230529	342.05	343.25	336.6	339.6	1045475	339.6	down	down	correct
532404.BSE	Saven Technologies Limited	20230529	37.5	37.95	37.12	37.22	5151	37.22	down	down	correct
532406.BSE	Avantel Limited	20230529	492	509	490.1	493.35	24780	492.6078	up	up	correct
532407.BSE	MosChip Technologies Limited	20230529	61.45	61.9	60.87	61.63	113988	61.63	up	up	correct
532408.BSE	Megasoft Limited	20230529	33.08	36.93	32.25	34.91	49256	34.91	up	up	correct
532410.BSE	Transcorp International Limited	20230529	31.02	31.05	30.1	30.8	9638	30.8	down	down	correct
532419.BSE	Smartlink Holdings Limited	20230529	153.35	159.8	153.35	156.4	360	156.4	up	up	correct
532424.BSE	Godrej Consumer Products Limited	20230529	1052	1056.7	1044	1046.95	7554	1046.95	down	down	correct
532430.BSE	BF Utilities Limited	20230529	345.35	369.2	342.1	362.7	63851	362.7	up	up	correct
532435.BSE	Sanmit Infra Limited	20230529	80.68	80.68	78	79.27	33299	79.27	down	down	correct
532439.BSE	Olectra Greentech Limited	20230529	692.15	701.95	680.8	691.7	73572	691.7	down	up	incorrect
532440.BSE	MPS Limited	20230529	1032	1054.85	1021.55	1024.5	2410	1024.5	down	down	correct
532443.BSE	Cera Sanitaryware Limited	20230529	7689.95	7689.95	7527.75	7571.3	1257	7523.4252	down	down	correct
532455.BSE	Shalimar Wires Industries Limited	20230529	12.89	12.89	12.4	12.89	39021	12.89
532456.BSE	Compuage Infocom Limited	20230529	12.96	13.14	12.9	13.07	70261	13.07	up	up	correct
532457.BSE	Gulshan Polyols Limited	20230529	261.9999	261.9999	252.3499	253.0499	7867	210.8749	down	down	correct
532459.BSE	Faze Three Autofab Limited	20230529	82.85	82.85	79	79.12	731	79.12	down	down	correct
532460.BSE	Ponni Sugars (Erode) Limited	20230529	394.1	405.55	386.2	403.4	5980	396.8855	up	up	correct
532461.BSE	Punjab National Bank	20230529	50.53	51.29	50.31	50.81	2701936	50.1623	up	up	correct
532468.BSE	KAMA Holdings Limited	20230529	12349	12449.15	12201.1	12298.95	1159	12298.95	down	down	correct
532475.BSE	Aptech Limited	20230529	573.95	573.95	534.65	537.5	85647	531.8202	down	down	correct
532479.BSE	ISMT Limited	20230529	74.1	75.5	73.06	73.93	11927	73.93	down	up	incorrect
532481.BSE	Noida Toll Bridge Company Limited	20230529	6.86	6.97	6.85	6.86	5133	6.86
532482.BSE	Granules India Limited	20230529	277.55	281.95	276.7	281.45	75368	281.45	up	up	correct
532486.BSE	Pokarna Limited	20230529	368.85	384.65	368.85	377.35	3355	377.35	up	down	incorrect
532488.BSE	Divi's Laboratories Limited	20230529	3525	3534	3465.2	3478.85	12570	3478.85	down	down	correct
532493.BSE	Astra Microwave Products Limited	20230529	320.15	344	320.15	339.2	58983	339.2	up	up	correct
532497.BSE	Radico Khaitan Limited	20230529	1152.6	1173.3	1143.5	1159.95	4169	1159.95	up	up	correct
532503.BSE	Rajapalayam Mills Limited	20230529	656.3	672	655.05	664.7	1765	664.7	up	down	incorrect
532505.BSE	UCO Bank	20230529	26.61	26.7	26.3	26.44	1124406	26.44	down	down	correct
532507.BSE	B.A.G. Films and Media Limited	20230529	4	4.1	3.96	4.01	43241	4.01	up	down	incorrect
532508.BSE	Jindal Stainless Limited	20230529	290.4	294.35	286.05	290	28083	290	down	down	correct
532513.BSE	TVS Electronics Limited	20230529	349.95	351.25	344.8	346.05	13879	346.05	down	down	correct
532514.BSE	Indraprastha Gas Limited	20230529	481.05	484.75	479	480.95	18867	480.95	down	down	correct
532523.BSE	Biocon Limited	20230529	239.75	244.35	238.55	242.1	95557	242.1	up	up	correct
532524.BSE	PTC India Limited	20230529	94.71	102.48	94.71	100.93	509721	100.93	up	up	correct
532525.BSE	Bank of Maharashtra	20230529	29.41	29.6	29.11	29.18	418507	29.18	down	up	incorrect
532527.BSE	Ramkrishna Forgings Limited	20230529	373.95	391	369.5	388.5	82944	388.5	up	up	correct
532529.BSE	New Delhi Television Limited	20230529	237.8	237.8	237.8	237.8	7928	237.8
532531.BSE	Strides Pharma Science Limited	20230529	364.2	377.5	364.2	367.4	20806	367.4	up	up	correct
532539.BSE	Minda Industries Limited	20230529	550	555.1	544.9	553.5	15211	553.5	up	up	correct
532543.BSE	GP Petroleums Limited	20230529	35.3	36.57	35.3	36.49	2162	36.49	up	up	correct
532548.BSE	Century Plyboards (India) Limited	20230529	563.25	579.7	563.25	572.55	2055	572.55	up	up	correct
532553.BSE	Welspun Enterprises Limited	20230529	148.05	156.45	148.05	152.95	35941	152.1911	up	up	correct
532555.BSE	NTPC Limited	20230529	174.55	177.75	174.55	176.05	2277060	176.05	up	up	correct
532604.BSE	S.A.L. Steel Limited	20230529	16.4	16.75	16.03	16.23	28134	16.23	down	down	correct
532605.BSE	JBM Auto Limited	20230529	814.3	814.3	794.95	801	15350	801	down	down	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20230529	89.38	90.21	88.8	89.07	121909	89.07	down	down	correct
532612.BSE	Indoco Remedies Limited	20230529	337.45	344.4	335	336.15	5662	336.15	down	up	incorrect
532613.BSE	VIP Clothing Limited	20230529	48.36	48.6	46.35	46.55	81799	46.55	down	down	correct
532614.BSE	Impex Ferro Tech Limited	20230529	3.2	3.31	3.16	3.29	16906	3.29	up	up	correct
532617.BSE	Jet Airways (India) Limited	20230529	52.25	52.25	50.21	51	8251	51	down	down	correct
532621.BSE	Morarjee Textiles Limited	20230529	18.7	19	18.05	18.25	644	18.25	down	down	correct
532624.BSE	Jindal Photo Limited	20230529	366.05	372	354.9	366.6	3378	366.6	up	up	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20230529	367.85	370.05	362	365.1	10670	365.1	down	down	correct
532627.BSE	Jaiprakash Power Ventures Limited	20230529	5.61	5.7	5.61	5.63	13339610	5.63	up	up	correct
532628.BSE	3i Infotech Limited	20230529	31.98	31.98	31.4	31.56	17151	31.56	down	down	correct
532629.BSE	McNally Bharat Engineering Company Limited	20230529	3.58	3.74	3.58	3.74	68862	3.74	up	down	incorrect
532630.BSE	Gokaldas Exports Limited	20230529	390.05	424.95	390.05	402.7	30958	402.7	up	up	correct
532633.BSE	Allsec Technologies Limited	20230529	459	465.85	420	461.15	566	461.15	up	up	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230529	108.05	111.55	105.3	106.7	9308	106.7	down	down	correct
532638.BSE	Shoppers Stop Limited	20230529	735.1	769.6	735.1	759	8564	759	up	down	incorrect
532642.BSE	JSW Holdings Limited	20230529	4189.9	4223	4163.1	4171.2	52	4171.2	down	down	correct
532644.BSE	J.K. Cement Limited	20230529	3037.95	3112.1	2986.35	3104.1	5966	3104.1	up	up	correct
532645.BSE	Beeyu Overseas Limited	20230529	2.15	2.15	1.99	2.02	4168	2.02	down	down	correct
532648.BSE	Yes Bank Limited	20230529	15.62	16.2	15.61	15.88	26479480	15.88	up	up	correct
532649.BSE	Nectar Lifesciences Limited	20230529	17.06	17.33	16.72	16.93	8707	16.93	down	down	correct
532651.BSE	SPL Industries Limited	20230529	59.3	61.25	59.3	60.18	7960	60.18	up	up	correct
532652.BSE	The Karnataka Bank Limited	20230529	146.75	153.5	144.5	147.05	1034875	147.05	up	down	incorrect
532654.BSE	McLeod Russel India Limited	20230529	20.45	20.45	20.1	20.24	6761	20.24	down	down	correct
532656.BSE	Facor Alloys Limited	20230529	7.06	7.06	6.7	6.76	315664	6.76	down	up	incorrect
532659.BSE	IDFC Limited	20230529	95.05	97	95.05	96.54	706116	96.54	up	up	correct
532662.BSE	HT Media Limited	20230529	19.05	19.94	19.05	19.9	11749	19.9	up	down	incorrect
532663.BSE	Sasken Technologies Limited	20230529	850.25	858.85	840.2	844.2	364	844.2	down	down	correct
532666.BSE	FCS Software Solutions Limited	20230529	2.24	2.3	2.23	2.27	2075892	2.27	up	up	correct
532667.BSE	Suzlon Energy Limited	20230529	10.18	10.42	10.11	10.35	44576727	10.35	up	up	correct
532668.BSE	Aurionpro Solutions Limited	20230529	783	783	740	750.5	2108	750.5	down	down	correct
532670.BSE	Shree Renuka Sugars Limited	20230529	43.26	44.27	42.93	43.86	4578646	43.86	up	up	correct
532673.BSE	K.M. Sugar Mills Limited	20230529	26.05	28.64	26.05	28.22	29161	28.22	up	up	correct
532683.BSE	AIA Engineering Limited	20230529	2810.05	2843.9	2761	2790.9	10009	2790.9	down	down	correct
532684.BSE	Everest Kanto Cylinder Limited	20230529	106.08	111.54	105.8	107.37	81581	107.37	up	up	correct
532686.BSE	Kernex Microsystems (India) Limited	20230529	249	258	243.9	255	1260	255	up	up	correct
532687.BSE	Repro India Limited	20230529	550.05	561.85	545	551.25	758	551.25	up	up	correct
532689.BSE	PVR Limited	20230529	1412	1420	1392	1398.1	7889	1398.1	down	down	correct
532692.BSE	Radha Madhav Corporation Limited	20230529	3.33	3.33	3.03	3.03	112832	3.03	down	down	correct
532695.BSE	Celebrity Fashions Limited	20230529	14	14	13.15	13.42	14152	13.42	down	up	incorrect
532696.BSE	Educomp Solutions Limited	20230529	1.71	1.71	1.71	1.71	1500	1.71
532698.BSE	Nitin Spinners Limited	20230529	267.7	272.85	257.8	259.1	30630	259.1	down	down	correct
532699.BSE	Royal Orchid Hotels Limited	20230529	369.6	378	358.1	372.6	44740	372.6	up	up	correct
532700.BSE	Entertainment Network (India) Limited	20230529	120.05	120.25	118	119.95	2140	119.95	down	down	correct
532701.BSE	Cella Space Limited	20230529	9	9	8.56	8.63	553	8.63	down	down	correct
532705.BSE	Jagran Prakashan Limited	20230529	68	70	68	69	8992	69	up	down	incorrect
532707.BSE	Dynemic Products Limited	20230529	310	319.2	303.95	310.85	3522	310.85	up	up	correct
532712.BSE	Reliance Communications Limited	20230529	1.15	1.15	1.15	1.15	395413	1.15
532713.BSE	Sakuma Exports Limited	20230529	14.09	14.33	13.92	14.02	69789	14.02	down	down	correct
532714.BSE	KEC International Limited	20230529	528.65	535.5	520.65	523.85	27148	523.85	down	down	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20230529	65.5	66.55	65	65.59	782	65.59	up	up	correct
532717.BSE	Indo Tech Transformers Limited	20230529	374.5	374.5	340.75	340.75	23734	340.75	down	down	correct
532719.BSE	B.L. Kashyap and Sons Limited	20230529	39.95	40	37	38.88	109532	38.88	down	down	correct
532721.BSE	VISA Steel Limited	20230529	10.8	11.25	10.8	11.02	4518	11.02	up	down	incorrect
532722.BSE	NITCO Limited	20230529	18.8	18.8	18	18.2	5054	18.2	down	down	correct
532725.BSE	Solar Industries India Limited	20230529	3810.05	3814.5	3780	3792.45	1186	3784.649	down	down	correct
532726.BSE	Gallantt Metal Limited	20230529	53.75	54.39	52.96	53.32	12180	53.32	down	down	correct
532728.BSE	Malu Paper Mills Limited	20230529	37.8	37.8	34.55	34.94	1824	34.94	down	up	incorrect
532729.BSE	Uttam Sugar Mills Limited	20230529	251.4	258.95	251.4	256.25	4865	256.25	up	down	incorrect
532734.BSE	Godawari Power & Ispat Limited	20230529	357	363.8	357	361.75	6161	361.75	up	up	correct
532742.BSE	Paushak Limited	20230529	7179.95	7179.95	6996.05	7003.15	1283	7003.15	down	up	incorrect
532744.BSE	GTN Textiles Limited	20230529	11.5	12.29	11.5	11.6	696	11.6	up	up	correct
532745.BSE	Inditrade Capital Limited	20230529	27.6	28	27.33	28	3724	28	up	up	correct
532748.BSE	Prime Focus Limited	20230529	91.2	93.5	88.53	91.35	27767	91.35	up	up	correct
532749.BSE	Allcargo Logistics Limited	20230529	278.95	280.1	269.5	278.7	33707	278.7	down	down	correct
532756.BSE	Mahindra CIE Automotive Limited	20230529	456.1	460.9	447.05	458.65	59775	456.1649	up	down	incorrect
532757.BSE	Voltamp Transformers Limited	20230529	3909.95	4165.1	3820.05	4095.2	10754	4095.2	up	up	correct
532759.BSE	Atlanta Limited	20230529	13.94	14.15	13.3	13.82	14042	13.82	down	down	correct
532760.BSE	Deep Energy Resources Limited	20230529	117	117	110.25	112.45	2961	112.45	down	down	correct
532761.BSE	HOV Services Limited	20230529	48.3	48.7	47.33	47.33	1250	47.33	down	down	correct
532764.BSE	GeeCee Ventures Limited	20230529	148.3	150.2	146.85	149.85	597	149.85	up	up	correct
532766.BSE	Richa Industries Limited	20230529	1.73	1.73	1.65	1.65	3271	1.65	down	down	correct
532767.BSE	Gayatri Projects Limited	20230529	4.77	5.2	4.77	4.77	175875	4.77
532768.BSE	Fiem Industries Limited	20230529	1835.05	1864.65	1830	1842.45	2234	1842.45	up	up	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20230529	18.15	18.15	17.37	17.64	6106	17.64	down	down	correct
532774.BSE	Inspirisys Solutions Limited	20230529	60.01	61.88	60.01	61.88	12920	61.88	up	up	correct
532777.BSE	Info Edge (India) Limited	20230529	4125.7	4295	4083.5	4205.05	47760	4205.05	up	up	correct
532780.BSE	Parsvnath Developers Limited	20230529	7.75	7.75	7.5	7.53	11312	7.53	down	down	correct
532782.BSE	Sutlej Textiles and Industries Limited	20230529	45.53	46.34	45.5	45.94	14225	45.94	up	up	correct
532783.BSE	LT Foods Limited	20230529	113.1	115.5	112.75	113.4	126326	113.4	up	up	correct
532784.BSE	Sobha Limited	20230529	512.25	514.65	505.25	507.5	35446	507.5	down	down	correct
532785.BSE	Ruchira Papers Limited	20230529	109.1	112.5	107.05	110.4	38083	110.4	up	up	correct
532790.BSE	Tanla Platforms Limited	20230529	729.45	747.2	725.3	727.95	32105	727.95	down	up	incorrect
532794.BSE	Zee Media Corporation Limited	20230529	8.35	8.37	8.01	8.11	291185	8.11	down	down	correct
532796.BSE	Lumax Auto Technologies Limited	20230529	311.05	326.65	311.05	319.75	22185	319.75	up	up	correct
532797.BSE	Autoline Industries Limited	20230529	65.48	66.8	64.73	64.89	6586	64.89	down	down	correct
532798.BSE	Network18 Media & Investments Limited	20230529	60.21	62.5	59.6	61.14	150412	61.14	up	up	correct
532799.BSE	Hubtown Limited	20230529	46.01	46.01	43.85	44.54	24993	44.54	down	up	incorrect
532801.BSE	Cambridge Technology Enterprises Limited	20230529	60	60.88	58.4	58.63	5347	58.63	down	down	correct
532805.BSE	Redington (India) Limited	20230529	172.05	175.4	172.05	174.55	56540	174.55	up	up	correct
532808.BSE	Pearl Global Industries Limited	20230529	525	525	501.7	505.4	1136	505.4	down	up	incorrect
532809.BSE	Firstsource Solutions Limited	20230529	130.5	131.55	128	128.55	60430	128.55	down	up	incorrect
532811.BSE	Ahluwalia Contracts (India) Limited	20230529	561.05	617.25	560	580.2	57365	580.2	up	up	correct
532812.BSE	Transwarranty Finance Limited	20230529	9.5	9.75	8.75	9	1538	9	down	down	correct
532817.BSE	Oriental Trimex Limited	20230529	6.91	7.09	6.69	6.82	668	6.82	down	down	correct
532822.BSE	Vodafone Idea Limited	20230529	7.08	7.3	7.06	7.13	41692312	7.13	up	up	correct
532826.BSE	Raj Television Network Limited	20230529	44.9	44.9	44.9	44.9	175	44.9
532829.BSE	Lehar Footwears Limited	20230529	131	134.8	126	129.2	25579	129.2	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20230529	68.01	68.75	66.06	66.86	531051	66.86	down	up	incorrect
532834.BSE	Camlin Fine Sciences Limited	20230529	174.95	174.95	168	169.75	21898	169.75	down	down	correct
532835.BSE	ICRA Limited	20230529	4826.85	5025	4826.85	4885	615	4885	up	up	correct
532839.BSE	Dish TV India Limited	20230529	14.3	14.31	14	14.05	1104712	14.05	down	down	correct
532841.BSE	Sahyadri Industries Limited	20230529	341.05	342.75	320.65	337.15	7718	337.15	down	down	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230529	456	509.05	456	498.55	2277	498.55	up	up	correct
532845.BSE	TGB Banquets and Hotels Limited	20230529	10.7	11.09	10.7	10.71	4436	10.71	up	up	correct
532847.BSE	Hilton Metal Forging Limited	20230529	160	160	154	156.3	65899	156.3	down	down	correct
532848.BSE	Delta Corp Limited	20230529	239.8	242	234.1	240.55	613054	240.55	up	up	correct
532851.BSE	Insecticides (India) Limited	20230529	432.35	471	432.35	461.55	3712	461.55	up	up	correct
532853.BSE	Asahi Songwon Colors Limited	20230529	203.95	206.05	201.2	201.55	322	201.55	down	down	correct
532855.BSE	Haryana Capfin Limited	20230529	61.85	69	61.85	66.91	2717	66.91	up	up	correct
532859.BSE	Hinduja Global Solutions Limited	20230529	1146.05	1149.9	1126.95	1129.2	7395	1129.2	down	down	correct
532864.BSE	Nelcast Limited	20230529	94	94.8	92.85	92.95	9888	92.95	down	down	correct
532867.BSE	V2 Retail Limited	20230529	78	78.48	77.11	77.94	3241	77.94	down	down	correct
532868.BSE	DLF Limited	20230529	479.6	486.3	473.9	482.85	452039	482.85	up	down	incorrect
532869.BSE	Tarmat Limited	20230529	73.9	76.54	68.17	72.97	13941	72.97	down	down	correct
532870.BSE	Ankit Metal & Power Limited	20230529	3.89	3.89	3.89	3.89	2659	3.89
532872.BSE	Sun Pharma Advanced Research Company Limited	20230529	183	184.9	181.4	181.9	21877	181.9	down	up	incorrect
532875.BSE	Allied Digital Services Limited	20230529	90	91.3	88	89.62	35821	89.62	down	down	correct
532878.BSE	Alpa Laboratories Limited	20230529	66	68.7	62.37	62.7	55855	62.7	down	down	correct
532879.BSE	Sir Shadi Lal Enterprises Limited	20230529	141.95	142	135.1	141.6	854	141.6	down	up	incorrect
532884.BSE	Refex Industries Limited	20230529	519.85	544.2	494.5	544.2	69771	544.2	up	up	correct
532885.BSE	Central Bank of India	20230529	26.81	26.95	26.6	26.75	516385	26.75	down	down	correct
532889.BSE	K.P.R. Mill Limited	20230529	566.05	580	566.05	576.8	13104	576.8	up	up	correct
532891.BSE	Puravankara Limited	20230529	84	85.6	82	82.19	17334	82.19	down	up	incorrect
532892.BSE	Motilal Oswal Financial Services Limited	20230529	635	652.35	635	642.7	3202	642.7	up	up	correct
532893.BSE	VTM Limited	20230529	53	53	52.05	52.25	1823	51.5748	down	down	correct
532894.BSE	Indowind Energy Limited	20230529	10.99	11	10.6	10.91	9724	10.91	down	up	incorrect
532896.BSE	Magnum Ventures Limited	20230529	41.24	41.59	40.11	41.59	14952	41.59	up	up	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20230529	11.85	11.99	11.85	11.85	237	11.85
532915.BSE	Religare Enterprises Limited	20230529	172.15	172.95	169	170.2	40161	170.2	down	down	correct
532916.BSE	Barak Valley Cements Limited	20230529	38	39.45	37.75	38.73	4469	38.73	up	up	correct
532918.BSE	Rathi Bars Limited	20230529	23.15	23.4	22.25	23.23	5197	23.23	up	up	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20230529	731.8	739.85	728.15	737.45	477835	737.45	up	up	correct
532922.BSE	Edelweiss Financial Services Limited	20230529	40.7904	41.1218	39.5775	40.7549	1611504	40.7549	down	down	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230529	4.03	4.14	3.95	4	2959	4	down	down	correct
532926.BSE	Jyothy Labs Limited	20230529	207.05	210.65	204	207.25	47109	207.25	up	up	correct
532927.BSE	eClerx Services Limited	20230529	1550	1676.65	1518.8	1614.4	35066	1614.4	up	up	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20230529	78.94	81.9	77.75	81.57	328661	81.57	up	up	correct
532929.BSE	Brigade Enterprises Limited	20230529	554.35	554.35	541.35	546.8	6739	546.8	down	down	correct
532930.BSE	BGR Energy Systems Limited	20230529	53.6	54.09	52.76	53.31	10598	53.31	down	down	correct
532931.BSE	Burnpur Cement Limited	20230529	4.68	4.68	4.5	4.6	42801	4.6	down	down	correct
532932.BSE	Manaksia Limited	20230529	145.4	163.35	141.55	163	197798	163	up	up	correct
532933.BSE	Porwal Auto Components Limited	20230529	26.15	27.75	26.15	26.96	11906	26.96	up	up	correct
532934.BSE	PPAP Automotive Limited	20230529	170	170	165.5	166.25	2379	166.25	down	down	correct
532935.BSE	Aries Agro Limited	20230529	159.25	162.95	158.85	161.55	7359	161.55	up	up	correct
532937.BSE	Kuantum Papers Limited	20230529	148.4	154.5	148.4	153.2	2185	150.8006	up	down	incorrect
532942.BSE	KNR Constructions Limited	20230529	241.9	245.25	241.25	243.6	14077	243.6	up	up	correct
532944.BSE	OnMobile Global Limited	20230529	81.08	83.5	79.3	82.57	102817	82.57	up	up	correct
532945.BSE	Shriram EPC Limited	20230529	9.5	9.55	9.01	9.01	1843812	9.01	down	down	correct
532946.BSE	Bang Overseas Limited	20230529	38.01	40.79	37.51	40.5	6319	40.5	up	up	correct
532947.BSE	IRB Infrastructure Developers Limited	20230529	27.61	27.91	27	27.54	776195	27.54	down	down	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230529	282.15	288.8	281	281	765	281	down	down	correct
532953.BSE	V-Guard Industries Limited	20230529	248.7	252.45	248.7	249.15	4075	249.15	up	up	correct
532955.BSE	REC Limited	20230529	133.85	137.75	133.85	135.85	1141657	135.85	up	up	correct
532957.BSE	Gokak Textiles Limited	20230529	25.2	25.2	23.56	23.56	1586	23.56	down	down	correct
532959.BSE	Gammon Infrastructure Projects Limited	20230529	0.65	0.7	0.65	0.65	262798	0.65
532966.BSE	Titagarh Wagons Limited	20230529	347.35	363.65	346.3	356.15	90354	356.15	up	down	incorrect
532967.BSE	Kiri Industries Limited	20230529	290.5	293.95	289.9	291.4	3257	291.4	up	up	correct
532974.BSE	Aditya Birla Money Limited	20230529	50.3	50.5	48.5	50.05	13428	50.05	down	up	incorrect
532975.BSE	Aishwarya Technologies and Telecom Limited	20230529	5.7	5.7	5.7	5.7	6665	5.7
532976.BSE	Jai Balaji Industries Limited	20230529	81.89	82.69	79.41	81.07	3010	81.07	down	up	incorrect
532980.BSE	Gokul Refoils & Solvent Limited	20230529	29.37	30.14	29.37	29.93	3400	29.93	up	up	correct
532983.BSE	RPG Life Sciences Limited	20230529	767	767	750.5	754.7	1004	754.7	down	down	correct
532986.BSE	Niraj Cement Structurals Limited	20230529	28.67	29.7	28.67	29.17	1229	29.17	up	up	correct
532992.BSE	CHL Limited	20230529	21.99	23.08	21.16	21.16	759	21.16	down	down	correct
532994.BSE	Archidply Industries Limited	20230529	71.98	71.98	67	67.18	5401	67.18	down	up	incorrect
532998.BSE	Lotus Eye Hospital and Institute Limited	20230529	72	74	71	71.93	1266	71.93	down	down	correct
533001.BSE	Somi Conveyor Beltings Limited	20230529	48.43	48.43	47.35	47.35	6206	47.35	down	down	correct
533007.BSE	LGB Forge Limited	20230529	8.15	8.27	8.15	8.2	14404	8.2	up	up	correct
533014.BSE	Sicagen India Limited	20230529	45.8	52.98	44.45	51.83	449678	51.83	up	up	correct
533022.BSE	20 Microns Limited	20230529	93.78	95.58	92.33	93.59	15505	93.59	down	down	correct
533023.BSE	WABCO India Limited	20230529	10555.1	10578.7	10375.4	10421.5	370	10421.5	down	down	correct
533033.BSE	Isgec Heavy Engineering Limited	20230529	517.95	564.6	516	538.3	65596	538.3	up	up	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20230529	279.8	288.2	279.8	284.35	2752	284.35	up	down	incorrect
533080.BSE	Mold-Tek Packaging Limited	20230529	935.05	942.95	934.95	940.35	9182	940.35	up	up	correct
533090.BSE	Excel Realty N Infra Limited	20230529	0.39	0.41	0.39	0.4	3286245	0.4	up	up	correct
533095.BSE	Bengal & Assam Company Limited	20230529	4567	4999	4560	4879.35	5863	4879.35	up	up	correct
533104.BSE	Globus Spirits Limited	20230529	1035	1041	1001.9	1006.05	23570	1006.05	down	up	incorrect
533106.BSE	Oil India Limited	20230529	260.6	262.4	256.2	256.65	117163	256.65	down	down	correct
533108.BSE	Bhilwara Technical Textiles Limited	20230529	14.5	14.9	14.32	14.64	7414	14.64	up	up	correct
533121.BSE	Expleo Solutions Limited	20230529	1441	1441.25	1376.95	1404.25	1957	1404.25	down	up	incorrect
533122.BSE	RattanIndia Power Limited	20230529	3.12	3.19	3.12	3.16	2491124	3.16	up	up	correct
533137.BSE	DEN Networks Limited	20230529	31.5	33.24	31.44	32.08	349903	32.08	up	up	correct
533138.BSE	Astec LifeSciences Limited	20230529	1481.2	1484.95	1445	1468.45	1646	1468.45	down	down	correct
533146.BSE	D-Link (India) Limited	20230529	238.4	245.95	238.4	244.95	42181	244.95	up	up	correct
533149.BSE	Essar Securities Limited	20230529	4.21	4.81	4.21	4.81	106316	4.81	up	down	incorrect
533151.BSE	D. B. Corp Limited	20230529	124.75	131.45	124.75	127.5	36334	124.4858	up	up	correct
533152.BSE	MBL Infrastructures Limited	20230529	26	26.3	23.85	23.92	55555	23.92	down	down	correct
533155.BSE	Jubilant FoodWorks Limited	20230529	484.55	488.25	481.7	482.7	28871	482.7	down	down	correct
533156.BSE	Vascon Engineers Limited	20230529	38.29	38.29	36.01	36.99	109516	36.99	down	down	correct
533160.BSE	D B Realty Limited	20230529	76.97	87	76.97	85.64	228205	85.64	up	up	correct
533161.BSE	Emmbi Industries Limited	20230529	89.43	90	88.5	89.39	4279	89.39	down	down	correct
533162.BSE	Hathway Cable and Datacom Limited	20230529	13.62	14.05	13.55	13.79	805509	13.79	up	down	incorrect
533163.BSE	ARSS Infrastructure Projects Limited	20230529	17.37	17.37	17.37	17.37	188	17.37
533164.BSE	Texmo Pipes and Products Limited	20230529	63.56	66.6	63.56	64.84	26666	64.84	up	up	correct
533166.BSE	Sundaram Multi Pap Limited	20230529	2.21	2.3	2.21	2.23	116280	2.23	up	up	correct
533167.BSE	Coromandel Engineering Company Limited	20230529	38	38.75	38	38.25	1246	38.25	up	up	correct
533168.BSE	Rossell India Limited	20230529	285.05	289.8	266.9	280.7	8862	280.7	down	up	incorrect
533169.BSE	Man Infraconstruction Limited	20230529	94.27	94.83	91.38	91.7	50741	91.7	down	down	correct
533170.BSE	Tamboli Capital Limited	20230529	116	119	115.25	118.35	32606	118.35	up	down	incorrect
533177.BSE	IL&FS Transportation Networks Limited	20230529	3.46	3.77	3.46	3.76	34855	3.76	up	down	incorrect
533181.BSE	IntraSoft Technologies Limited	20230529	139.95	140.75	135	137.7	1214	137.7	down	down	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230529	24.25	25.2	24.2	24.99	104866	24.99	up	down	incorrect
533193.BSE	Kirloskar Electric Company Limited	20230529	102.5	102.5	98	98.94	44338	98.94	down	down	correct
533202.BSE	NEL Holdings South Limited	20230529	3.1	3.1	2.92	2.95	49495	2.95	down	down	correct
533206.BSE	SJVN Limited	20230529	35.41	36.59	35.32	35.87	821373	35.87	up	down	incorrect
533208.BSE	Emami Paper Mills Limited	20230529	119.9	121	117.15	118.75	4268	118.75	down	up	incorrect
533210.BSE	Kriti Nutrients Limited	20230529	46.4	48.5	46.35	46.73	11501	46.73	up	up	correct
533212.BSE	GKB Ophthalmics Limited	20230529	114.95	115.65	111	115.5	4334	115.5	up	up	correct
533217.BSE	Hindustan Media Ventures Limited	20230529	65.5	69.3	65.5	68.34	40183	68.34	up	up	correct
533218.BSE	Emami Realty Limited	20230529	70.05	70.7	69.15	69.32	3350	69.32	down	up	incorrect
533227.BSE	Asian Hotels (East) Limited	20230529	120.55	121.85	120.5	121	3119	121	up	up	correct
533229.BSE	Bajaj Consumer Care Limited	20230529	183.15	185.8	181	182.7	58194	182.7	down	up	incorrect
533248.BSE	Gujarat Pipavav Port Limited	20230529	110.4	110.4	106.65	108.85	201391	108.85	down	down	correct
533259.BSE	Sastasundar Ventures Limited	20230529	280.45	287.5	278.9	281.6	1619	281.6	up	up	correct
533260.BSE	Career Point Limited	20230529	249	263.8	244.4	258.15	37402	258.15	up	up	correct
533261.BSE	Eros International Media Limited	20230529	23.62	24.3	23.62	23.95	20942	23.95	up	up	correct
533262.BSE	Ramky Infrastructure Limited	20230529	393.35	403.95	393.35	401.4	21916	401.4	up	up	correct
533263.BSE	Orient Green Power Company Limited	20230529	9.03	9.2	9	9.06	833945	9.06	up	up	correct
533267.BSE	Cantabil Retail India Limited	20230529	1078.3	1078.6	1031.7	1056.7	616	1056.7	down	down	correct
533269.BSE	VA Tech Wabag Limited	20230529	449.85	480.1	442.55	463.05	143534	463.05	up	up	correct
533270.BSE	Bedmutha Industries Limited	20230529	54.76	57	53.3	56.6	3980	56.6	up	down	incorrect
533271.BSE	Ashoka Buildcon Limited	20230529	77.55	77.82	75.55	75.77	272602	75.77	down	down	correct
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230529	136.15	138.4	127.05	127.55	319764	127.55	down	down	correct
533275.BSE	Gyscoal Alloys Limited	20230529	2.9	3.01	2.86	3.01	173556	3.01	up	up	correct
533278.BSE	Coal India Limited	20230529	241.3	247.5	240.8	246.15	237131	246.15	up	up	correct
533282.BSE	Gravita India Limited	20230529	575.05	600.5	575.05	576.4	65019	576.4	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20230529	43.77	44.21	43.13	43.65	4602	43.65	down	up	incorrect
533285.BSE	RDB Realty & Infrastructure Limited	20230529	39.6	41.34	39.55	41.07	588	41.07	up	up	correct
533286.BSE	MOIL Limited	20230529	158	158	151.5	154.2	17706	154.2	down	down	correct
533287.BSE	Zee Learn Limited	20230529	3.45	3.47	3.26	3.4	459044	3.4	down	down	correct
533289.BSE	Kesar Terminals & Infrastructure Limited	20230529	45	45.41	42.01	45.41	33300	45.41	up	up	correct
533292.BSE	A2Z Infra Engineering Limited	20230529	6.06	6.55	6.06	6.41	55236	6.41	up	up	correct
533293.BSE	Kirloskar Oil Engines Limited	20230529	401.2	408.05	387	388.35	22420	388.35	down	down	correct
533295.BSE	Punjab & Sind Bank	20230529	32.8	32.91	31.51	31.76	288193	31.76	down	down	correct
533296.BSE	Future Market Networks Limited	20230529	4.66	4.76	4.55	4.6	11750	4.6	down	up	incorrect
533298.BSE	Surana Solar Limited	20230529	19.46	19.6	19.06	19.06	2921	19.06	down	down	correct
533302.BSE	Kalyani Investment Company Limited	20230529	1823	1839	1806.05	1815	133	1815	down	down	correct
533303.BSE	BF Investment Limited	20230529	386.4	398.15	377.5	388.8	6758	388.8	up	down	incorrect
533306.BSE	Summit Securities Limited	20230529	719.45	725	706.15	713.5	1140	713.5	down	down	correct
533315.BSE	Innovassynth Investments Limited	20230529	24.75	24.89	23	24.05	14875	24.05	down	down	correct
533317.BSE	Omkar Speciality Chemicals Limited	20230529	7.39	7.39	7.1	7.2	4078	7.2	down	down	correct
533320.BSE	Jubilant Industries Limited	20230529	477.05	494.35	462.85	470.1	5379	470.1	down	down	correct
533329.BSE	Indian Terrain Fashions Limited	20230529	53	53.84	52.36	52.45	17183	52.45	down	down	correct
533333.BSE	Fineotex Chemical Limited	20230529	298.95	308.95	298.95	303.3	81611	303.3	up	up	correct
533339.BSE	Zen Technologies Limited	20230529	357.95	365.4	353.75	358.9	131507	358.9	up	up	correct
533344.BSE	PTC India Financial Services Limited	20230529	15.72	16.28	15.72	16.16	186303	16.16	up	up	correct
533398.BSE	Muthoot Finance Limited	20230529	1115	1129.1	1109.8	1116.1	5456	1116.1	up	down	incorrect
533400.BSE	Future Consumer Limited	20230529	0.95	0.99	0.94	0.97	2792190	0.97	up	up	correct
533407.BSE	CIL Nova Petrochemicals Limited	20230529	18.55	20.75	18.55	20.02	7622	20.02	up	down	incorrect
533427.BSE	VMS Industries Limited	20230529	14.05	15.98	14	15.19	30739	15.19	up	up	correct
533451.BSE	Karma Energy Limited	20230529	35.74	35.74	33.7	34.19	3394	34.19	down	down	correct
533470.BSE	Rushil Décor Limited	20230529	268.25	270.6	256.1	258.25	10911	258.25	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20230529	450	499	450	491.45	1767	491.45	up	up	correct
533482.BSE	Kridhan Infra Limited	20230529	2.34	2.45	2.34	2.44	3104	2.44	up	up	correct
533506.BSE	Inventure Growth & Securities Limited	20230529	1.93	2.03	1.93	1.94	340815	1.94	up	up	correct
533543.BSE	Brooks Laboratories Limited	20230529	61.6	61.99	59.2	61.17	2020	61.17	down	down	correct
533552.BSE	Rupa & Company Limited	20230529	249.15	256.6	247.6	252.3	7561	252.3	up	down	incorrect
533553.BSE	TD Power Systems Limited	20230529	205.45	205.45	198.1	201.2	62644	201.2	down	down	correct
533581.BSE	PG Electroplast Limited	20230529	1590.05	1625	1556.6	1596.75	6835	1596.75	up	up	correct
533602.BSE	Lesha Industries Limited	20230529	3.93	3.93	3.76	3.86	163094	3.86	down	down	correct
533605.BSE	Setubandhan Infrastructure Limited	20230529	0.83	0.83	0.83	0.83	500	0.83
533608.BSE	RDB Rasayans Limited	20230529	82.7	84.99	81.01	81.97	9890	81.97	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20230529	5.35	5.74	5.26	5.5	2050	5.5	up	up	correct
533632.BSE	Onelife Capital Advisors Limited	20230529	12.08	12.39	12.03	12.3	1422	12.3	up	up	correct
533638.BSE	Flexituff Ventures International Limited	20230529	28.15	28.85	26.85	28.51	726	28.51	up	up	correct
533644.BSE	Ujaas Energy Limited	20230529	1.93	1.94	1.89	1.92	87727	1.92	down	down	correct
533655.BSE	Triveni Turbine Limited	20230529	402.05	403.7	386.1	389.7	53285	389.7	down	down	correct
533676.BSE	Indo Thai Securities Ltd	20230529	273.75	273.75	254	254.6	1296	254.6	down	up	incorrect
533758.BSE	APL Apollo Tubes Limited	20230529	1128.5	1138.25	1123	1135.95	9698	1135.95	up	up	correct
533761.BSE	GPT Infraprojects Limited	20230529	54.51	54.99	54	54.72	8130	54.72	up	down	incorrect
533896.BSE	Fervent Synergies Limited	20230529	16.2	16.2	16.02	16.05	524	16.05	down	down	correct
533982.BSE	Tera Software Limited	20230529	45.1	45.1	44.85	45.1	52497	45.1
534060.BSE	PMC Fincorp Limited	20230529	1.92	2.29	1.91	2.15	2465288	2.15	up	up	correct
534063.BSE	Futuristic Solutions Limited	20230529	51.56	51.56	51.56	51.56	502	50.806
534064.BSE	Alliance Integrated Metaliks Limited	20230529	28.99	28.99	27.76	28.85	5857	28.85	down	up	incorrect
534076.BSE	RHI Magnesita India Limited	20230529	684.6	691.15	678.3	682.75	17091	682.75	down	down	correct
534091.BSE	Multi Commodity Exchange of India Limited	20230529	1370	1428.75	1370	1392	29501	1392	up	up	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230529	236	249.4	236	246.95	252841	246.95	up	up	correct
534190.BSE	Olympic Cards Limited	20230529	3.28	3.28	3.12	3.12	15	3.12	down	up	incorrect
534309.BSE	NBCC (India) Limited	20230529	42.05	42.6	41.41	42.2	890000	42.2	up	up	correct
534312.BSE	MT Educare Limited	20230529	4.25	4.44	4.25	4.37	13310	4.37	up	up	correct
534338.BSE	Max Heights Infrastructure Limited	20230529	88.78	88.78	81.97	83.94	26310	83.94	down	up	incorrect
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230529	80	80	76.05	76.4	28977	76.4	down	down	correct
534392.BSE	Vardhman Special Steels Limited	20230529	213	215.15	208.3	210.25	7370	210.25	down	down	correct
534425.BSE	Speciality Restaurants Limited	20230529	254.95	259.65	249.8	256.65	3630	256.65	up	up	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20230529	4.23	4.3	4.11	4.3	350	4.3	up	down	incorrect
534597.BSE	RattanIndia Enterprises Limited	20230529	38.75	39.17	38.75	38.98	54186	38.98	up	down	incorrect
534598.BSE	S. E. Power Limited	20230529	13.05	13.49	13.05	13.35	5603	13.35	up	up	correct
534600.BSE	JTL Infra Limited	20230529	336.1	338.75	330.8	333.85	16509	333.85	down	up	incorrect
534612.BSE	Advance Metering Technology Limited	20230529	19.68	19.84	18.25	19.1	10368	19.1	down	up	incorrect
534615.BSE	North Eastern Carrying Corporation Limited	20230529	22.99	22.99	21.14	21.47	5039	19.8903	down	up	incorrect
534618.BSE	Sangam Renewables Limited	20230529	877.9	897.7	875	881.2	14454	881.2	up	up	correct
534623.BSE	Jupiter Infomedia Limited	20230529	19.9	20.49	19.01	19.72	7810	19.72	down	down	correct
534674.BSE	Ducon Infratechnolgies Limited	20230529	7.81	7.97	7.47	7.47	154937	7.47	down	down	correct
534680.BSE	SRG Housing Finance Limited	20230529	192.1	195.15	186.9	189.95	3320	189.95	down	down	correct
534731.BSE	Bronze Infra-Tech Limited	20230529	1.02	1.02	0.94	0.95	25669	0.95	down	up	incorrect
534732.BSE	Intellivate Capital Advisors Limited	20230529	26.4	27.72	25.5	25.7	90320	25.7	down	up	incorrect
534733.BSE	Supremex Shine Steels Limited	20230529	10.28	11.36	10.28	11.36	465922	11.36	up	up	correct
534742.BSE	Zuari Agro Chemicals Limited	20230529	156.8	156.8	150.55	151.15	13972	151.15	down	down	correct
534748.BSE	Steel Exchange India Limited	20230529	14.6	15.09	14.5	14.73	197167	14.73	up	up	correct
534755.BSE	Trio Mercantile & Trading Limited	20230529	0.64	0.64	0.61	0.61	15124	0.61	down	down	correct
534758.BSE	Cigniti Technologies Limited	20230529	854.95	854.95	832	833.7	4819	830.9327	down	down	correct
534796.BSE	CDG Petchem Limited	20230529	13.31	13.8	13.3	13.3	27	13.3	down	down	correct
534809.BSE	PC Jeweller Limited	20230529	25.5	25.71	23.97	24.43	314531	24.43	down	up	incorrect
534816.BSE	Indus Towers Limited	20230529	157.25	158.8	154.8	155.55	479848	155.55	down	down	correct
534976.BSE	V-Mart Retail Limited	20230529	2041.65	2056.45	2024.35	2053.95	1137	2053.95	up	up	correct
535204.BSE	Mukta Agriculture Limited	20230529	2.65	2.8	2.5	2.8	22883	2.8	up	up	correct
535205.BSE	Mystic Electronics Limited	20230529	3	3.02	2.74	2.74	28678	2.74	down	down	correct
535322.BSE	Repco Home Finance Limited	20230529	220.25	239.3	220.25	232.8	107727	232.8	up	up	correct
535601.BSE	Sreeleathers Limited	20230529	200	200	194.75	195.2	1997	195.2	down	down	correct
535602.BSE	Sharda Motor Industries Limited	20230529	788.1	804.6	781	789.4	3504	789.4	up	up	correct
535620.BSE	Binny Mills Limited	20230529	144.85	145.06	140.97	145.06	1596	145.06	up	up	correct
535621.BSE	S V Global Mill Limited	20230529	71	74.8	68.01	72.78	5978	72.78	up	up	correct
535648.BSE	Just Dial Limited	20230529	706	713.85	690.7	695.25	6946	695.25	down	down	correct
535657.BSE	ObjectOne Information Systems Limited	20230529	13.75	14.45	13.5	13.82	9459	13.82	up	down	incorrect
535667.BSE	India Finsec Limited	20230529	35	36.96	35	35.54	3288	35.54	up	down	incorrect
535693.BSE	Brahmaputra Infrastructure Limited	20230529	31.05	32.99	31.05	32.69	2170	32.69	up	down	incorrect
535754.BSE	Orient Cement Limited	20230529	125.6	127.1	125.25	125.5	34740	125.5	down	down	correct
535789.BSE	Indiabulls Housing Finance Limited	20230529	114.05	121.7	113.65	117.4	1871901	117.4	up	up	correct
536507.BSE	Future Lifestyle Fashions Limited	20230529	4.81	5	4.7	4.85	59894	4.85	up	up	correct
536672.BSE	VCU Data Management Limited	20230529	6.25	6.53	6.25	6.3	19382	6.3	up	down	incorrect
536751.BSE	Five X Tradecom Limited	20230529	0.53	0.53	0.49	0.53	40883	0.53
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230529	597.95	597.95	558.95	568.4	1584	568.4	down	up	incorrect
536868.BSE	Integra Telecommunication & Software Limited	20230529	12.13	12.13	11.7	11.84	25368	11.84	down	down	correct
536965.BSE	B. P. Capital Limited	20230529	6.99	6.99	6.99	6.99	10	6.99
537069.BSE	Arnold Holdings Ltd	20230529	25.3	26	23.02	25.58	11324	25.58	up	up	correct
537291.BSE	Nath Bio-Genes (India) Limited	20230529	167	168.6	165.4	166.85	391	166.85	down	down	correct
537536.BSE	Denis Chem Lab Limited	20230529	75.47	79.65	75.47	78.6	4442	78.6	up	up	correct
537750.BSE	Kiran Vyapar Limited	20230529	133.1	138.3	133.1	136	1023	136	up	up	correct
537785.BSE	Race Eco Chain Limited	20230529	236.9	244.1	235.45	240.35	1071	240.35	up	up	correct
537820.BSE	Viji Finance Limited	20230529	1.87	1.96	1.84	1.9	35873	1.9	up	up	correct
538081.BSE	Haria Apparels Limited	20230529	4.44	4.44	3.57	4.36	8239	4.36	down	down	correct
538119.BSE	R & B Denims Limited	20230529	29.2	29.2	27.29	27.6	24124	27.6	down	up	incorrect
538180.BSE	Gold Line International Finvest Limited	20230529	0.6	0.6	0.6	0.6	110057	0.6
538212.BSE	Sharp Investments Limited	20230529	1.17	1.19	1.12	1.14	139318	1.14	down	down	correct
538268.BSE	Wonderla Holidays Limited	20230529	495.05	501.25	486.95	489.9	25073	489.9	down	down	correct
538402.BSE	SPS Finquest Limited	20230529	89.75	89.75	87.17	87.17	10	87.17	down	down	correct
538446.BSE	Moneyboxx Finance Limited	20230529	168	180	157	166.25	12063	166.25	down	down	correct
538452.BSE	Quasar India Limited	20230529	20.83	23.01	20.83	21.42	95286	21.42	up	up	correct
538464.BSE	Thirani Projects Ltd.	20230529	2.18	2.39	2.18	2.35	2250	2.35	up	up	correct
538476.BSE	Capital Trade Links Limited	20230529	22.06	24.55	22.06	23.15	6916	23.15	up	up	correct
538537.BSE	Omansh Enterprises Limited	20230529	0.5	0.5	0.5	0.5	36341	0.5
538539.BSE	J. Taparia Projects Limited	20230529	10.65	10.65	10.65	10.65	11711	10.65
538540.BSE	Ramchandra Leasing and Finance Limited	20230529	0.88	0.88	0.86	0.86	24114	0.86	down	down	correct
538564.BSE	James Warren Tea Limited	20230529	282	294.9	280.25	288.85	8816	288.85	up	up	correct
538567.BSE	Gulf Oil Lubricants India Limited	20230529	459	464.05	446.95	452.6	1983	452.6	down	down	correct
538597.BSE	TTI Enterprise Limited	20230529	11.59	11.84	11.36	11.61	9153	11.61	up	up	correct
538598.BSE	Vishal Fabrics Limited	20230529	18.32	18.77	18.27	18.53	27776	18.53	up	up	correct
538607.BSE	Toyam Industries Limited	20230529	11.33	11.33	10.75	10.9	686903	10.9	down	up	incorrect
538611.BSE	Real Touch Finance Limited	20230529	37.8	37.8	37.72	37.72	620	37.72	down	up	incorrect
538635.BSE	Snowman Logistics Limited	20230529	38.5	38.5	37.91	38.1	31204	38.1	down	down	correct
538666.BSE	Sharda Cropchem Limited	20230529	479.95	479.95	472.1	474.9	5327	474.9	down	down	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20230529	37.5	44.75	37.5	37.92	2316	37.92	up	up	correct
538708.BSE	Econo Trade (India) Limited	20230529	8.5	8.5	7.19	8.19	1373	8.19	down	down	correct
538713.BSE	Atishay Limited	20230529	32.98	32.98	31.55	32	8249	32	down	down	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20230529	62	62.05	60	61.43	251	61.43	down	up	incorrect
538715.BSE	Dhabriya Polywood Limited	20230529	169.9	169.9	155.3	159.7	7700	159.7	down	down	correct
538730.BSE	PDS Multinational Fashions Limited	20230529	329	330.1	322.55	327.65	1257	327.65	down	down	correct
538732.BSE	Vibrant Global Capital Limited	20230529	53.45	53.45	48	49.42	1485	49.42	down	down	correct
538734.BSE	Ceinsys Tech Limited	20230529	160.95	163.9	155.65	159.9	270635	159.9	down	down	correct
538770.BSE	Crane Infrastructure Limited	20230529	12.94	13.2	12.51	12.8	6342	12.8	down	up	incorrect
538772.BSE	Niyogin Fintech Limited	20230529	41.31	42.52	40	42.52	74893	42.52	up	up	correct
538778.BSE	Akashdeep Metal Industries Limited	20230529	14.42	15.6	14.3	15.37	58679	15.37	up	down	incorrect
538787.BSE	Goenka Business & Finance Limited	20230529	6.62	6.94	6.62	6.94	17846	6.94	up	up	correct
538795.BSE	Shree Ajit Pulp and Paper Limited	20230529	277.25	281	272	273.7	358	273.7	down	down	correct
538812.BSE	Aanchal Ispat Limited	20230529	14.45	14.82	13.5	14.59	40434	14.59	up	up	correct
538817.BSE	Captain Pipes Limited	20230529	27.79	27.79	27.79	27.79	15000	27.79
538833.BSE	Anubhav Infrastructure Limited	20230529	11.41	11.41	11.41	11.41	10277	11.41
538835.BSE	Intellect Design Arena Limited	20230529	568.2	575.55	562.6	566.7	48156	566.7	down	down	correct
538836.BSE	Monte Carlo Fashions Limited	20230529	747.85	774.55	740.25	743.4	4914	743.4	down	up	incorrect
538837.BSE	Jeevan Scientific Technology Limited	20230529	50	51.95	50	50.37	37787	50.37	up	up	correct
538890.BSE	M.K. Exim (India) Limited	20230529	81	85	79	80.32	54870	80.32	down	up	incorrect
538891.BSE	Magellanic Cloud Limited	20230529	200	204.95	198.1	204.85	116854	204.85	up	up	correct
538902.BSE	Dhunseri Tea & Industries Limited	20230529	203.55	204	195.55	198.8	3275	198.8	down	down	correct
538922.BSE	Cosyn Limited	20230529	25.75	25.75	24.52	24.75	2625	24.75	down	down	correct
538943.BSE	Sonal Mercantile Limited	20230529	79.8	79.8	73.06	77.81	2021	77.81	down	down	correct
538952.BSE	Abhinav Leasing and Finance Limited	20230529	1.72	1.72	1.72	1.72	1037	1.72
538961.BSE	Genus Paper & Boards Limited	20230529	13.77	13.99	13.77	13.81	13032	13.81	up	down	incorrect
538962.BSE	Minda Corporation Limited	20230529	280.1	288.85	276	277.85	53487	277.85	down	down	correct
538964.BSE	Mercury Laboratories Limited	20230529	953.65	953.65	862.85	870.55	10819	870.55	down	down	correct
538979.BSE	Greenlam Industries Limited	20230529	351.05	365.3	344.8	354.65	29999	353.4723	up	up	correct
538987.BSE	Talbros Engineering Limited	20230529	510	510	490.8	493.7	1653	493.7	down	down	correct
539006.BSE	PTC Industries Limited	20230529	2489.65	2510	2410	2498.9	2014	2498.9	up	down	incorrect
539015.BSE	Ortel Communications Limited	20230529	0.95	1	0.95	0.95	5400	0.95
539016.BSE	Neil Industries Limited	20230529	7.34	7.34	7.34	7.34	6	7.34
539017.BSE	Star Housing Finance Limited	20230529	42.12	45.7	42.12	44.62	400926	44.62	up	down	incorrect
539032.BSE	Fraser and Company Limited	20230529	5.7	5.87	5.66	5.67	2705	5.67	down	down	correct
539041.BSE	SVP Housing Limited	20230529	109	109	104	109	460000	109
539042.BSE	AGI Infra Limited	20230529	565	577.95	540	559.95	2088	559.95	down	down	correct
539043.BSE	BKM Industries Limited	20230529	0.75	0.75	0.74	0.74	10583	0.74	down	down	correct
539045.BSE	Manaksia Aluminium Company Limited	20230529	21	21.52	20.55	20.79	5619	20.79	down	down	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20230529	19.95	20.25	17.6	17.91	64979	17.91	down	down	correct
539113.BSE	Paul Merchants Limited	20230529	1318.7	1318.7	1260	1280.3	447	1280.3	down	down	correct
539118.BSE	VRL Logistics Limited	20230529	753.7	761.75	724.85	728.85	28082	728.85	down	down	correct
539126.BSE	MEP Infrastructure Developers Limited	20230529	12.51	13.1	12.51	12.67	7537	12.67	up	down	incorrect
539132.BSE	Vegetable Products Limited	20230529	38.3	39	36.9	37.39	13360	37.39	down	down	correct
539141.BSE	UFO Moviez India Limited	20230529	70.6	72.15	70.6	71.94	1240	71.94	up	down	incorrect
539148.BSE	Shivalik Rasayan Limited	20230529	744.9	774.95	739.95	764	1961	764	up	up	correct
539150.BSE	PNC Infratech Limited	20230529	303.5	313.8	303.45	306.3	76642	306.3	up	up	correct
539151.BSE	Arfin India Limited	20230529	26.85	27.5	25.51	26.34	169109	26.34	down	down	correct
539176.BSE	Hawa Engineers Limited	20230529	100.8	100.8	95.1	96.99	3508	96.99	down	up	incorrect
539195.BSE	POCL Enterprises Limited	20230529	136.15	136.15	131.65	135.9	8295	135.9	down	down	correct
539196.BSE	Amba Enterprises Limited	20230529	70.05	74	68.11	70.72	17183	70.72	up	up	correct
539216.BSE	Garment Mantra Lifestyle Limited	20230529	4.95	4.98	4.6	4.71	26942	4.71	down	up	incorrect
539217.BSE	Srestha Finvest Limited	20230529	1.06	1.16	1.06	1.13	160752	1.13	up	up	correct
539219.BSE	Mauria Udyog Limited	20230529	4.14	4.37	4.14	4.34	56836	4.34	up	up	correct
539221.BSE	Sportking India Limited	20230529	678.95	678.95	669	669.75	494	669.75	down	down	correct
539222.BSE	VMV Holidays Limited	20230529	132.05	133.05	132.05	133	6200	133	up	down	incorrect
539223.BSE	Ambition Mica Limited	20230529	5.2	5.2	5.2	5.2	7994	5.2
539227.BSE	Loyal Equipments Limited	20230529	106.97	106.97	104	106.97	33684	106.97
539228.BSE	Gala Global Products Limited	20230529	7.89	8.14	7.65	7.93	73101	7.93	up	down	incorrect
539251.BSE	Balkrishna Paper Mills Limited	20230529	26.15	26.95	26.01	26.13	10743	26.13	down	down	correct
539252.BSE	Shyam Century Ferrous Limited	20230529	17.52	17.84	17.52	17.76	32938	17.76	up	up	correct
539267.BSE	Dr Habeebullah Life Sciences Limited	20230529	20.3	20.9	19	19.5	3940	19.5	down	down	correct
539275.BSE	Mangalam Seeds Limited	20230529	185.9	187.9	180.65	184.9	2445	184.9	down	down	correct
539276.BSE	Kaya Limited	20230529	330	344.5	328.8	342.6	1192	342.6	up	up	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20230529	3.63	3.9	3.6	3.66	114260	3.66	up	up	correct
539289.BSE	Majesco Limited	20230529	110.05	112.7	110.05	110.75	3927	110.75	up	up	correct
539290.BSE	Oswal Greentech Limited	20230529	21.57	21.68	21	21.55	9650	21.55	down	down	correct
539300.BSE	A.K. Spintex Limited	20230529	83	83	80.52	82	423	82	down	down	correct
539301.BSE	Arvind SmartSpaces Limited	20230529	326.25	333.4	323	329.75	4703	329.75	up	down	incorrect
539302.BSE	Power Mech Projects Limited	20230529	3250	3250	3094.85	3108.75	7591	3108.75	down	down	correct
539309.BSE	Rama Steel Tubes Limited	20230529	39.37	39.9	38.75	38.94	395796	38.94	down	down	correct
539331.BSE	Veto Switchgears and Cables Limited	20230529	107.8	108.35	104.75	105.12	12353	105.12	down	down	correct
539332.BSE	Navkar Corporation Limited	20230529	63.69	64.65	56.71	57.45	436743	57.45	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230529	3.64	3.7	3.52	3.6	61604	3.6	down	down	correct
539353.BSE	Sal Automotive Limited	20230529	328	328	328	328	1166	328
539354.BSE	Polyspin Exports Limited	20230529	58.9	58.9	55.01	56.97	11348	56.97	down	down	correct
539391.BSE	Acme Resources Limited	20230529	16.77	17.65	16.77	17.65	22	17.65	up	up	correct
539399.BSE	Bella Casa Fashion & Retail Limited	20230529	129.05	129.05	122.5	122.5	257	122.5	down	down	correct
539400.BSE	Mallcom (India) Limited	20230529	860.05	1039.4	855	999.55	12062	999.55	up	up	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20230529	58.45	59.77	57	57.22	29705	57.22	down	down	correct
539408.BSE	Kuber Udyog Limited	20230529	1.11	1.11	1.11	1.11	20	1.11
539428.BSE	Tejnaksh Healthcare Limited	20230529	71.19	71.2	68.18	70.45	5511	70.45	down	up	incorrect
539447.BSE	Beardsell Limited	20230529	26.12	29.53	26.12	28.43	268051	28.43	up	up	correct
539448.BSE	InterGlobe Aviation Limited	20230529	2322.1	2352.55	2316.05	2320.4	13979	2320.4	down	down	correct
539450.BSE	S H Kelkar and Company Limited	20230529	107.1	108.55	106.7	107.45	10253	107.45	up	down	incorrect
539455.BSE	Aryavan Enterprise Limited	20230529	25.18	25.18	25.18	25.18	1	25.18
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230529	1.01	1.05	1.01	1.04	744245	1.04	up	up	correct
539479.BSE	GTV Engineering Limited	20230529	325	330	316.1	324.6	2460	324.6	down	up	incorrect
539518.BSE	Uday Jewellery Industries Limited	20230529	114	117.95	110.5	111.2	3016	111.2	down	down	correct
539527.BSE	Creative Castings Limited	20230529	613	613	551.2	585	240	585	down	down	correct
539542.BSE	Lux Industries Limited	20230529	1444.05	1514.05	1444.05	1469.65	6220	1469.65	up	up	correct
539551.BSE	Narayana Hrudayalaya Limited	20230529	867.15	867.15	846.9	859.3	12770	859.3	down	up	incorrect
539562.BSE	Kayel Securities Ltd	20230529	39	39	38.3	38.32	28405	38.32	down	down	correct
539593.BSE	Shivansh Finserve Limited	20230529	3.89	4.08	3.89	4.01	9292	4.01	up	down	incorrect
539594.BSE	Mishtann Foods Limited	20230529	8.17	8.34	8.12	8.14	4507611	8.14	down	up	incorrect
539636.BSE	Precision Camshafts Limited	20230529	158.05	161.15	149.45	154.9	89883	154.9	down	down	correct
539658.BSE	TeamLease Services Limited	20230529	2270	2270	2250	2252.8	431	2252.8	down	down	correct
539659.BSE	Vidli Restaurants Limited	20230529	40	41.5	38.05	40.73	8081	40.73	up	up	correct
539660.BSE	Best Agrolife Limited	20230529	1051.35	1072.15	1045	1048.65	1772	1048.65	down	down	correct
539661.BSE	Ace Men Engg Works Limited	20230529	67.5	67.5	66.15	67.5	62	67.5
539678.BSE	Quick Heal Technologies Limited	20230529	139.25	143.7	139.25	140	10102	140	up	up	correct
539679.BSE	Kapil Raj Finance Limited	20230529	18.74	18.74	17.85	17.85	500	17.85	down	down	correct
539686.BSE	K.P. Energy Limited	20230529	199.95	201.8	196.5	199.65	117904	199.65	down	down	correct
539730.BSE	Fredun Pharmaceuticals Limited	20230529	874.1	899	860.25	875.8	2816	875.8	up	up	correct
539742.BSE	Simbhaoli Sugars Limited	20230529	23.5	26.43	22.8	26.36	169912	26.36	up	up	correct
539770.BSE	Darjeeling Ropeway Company Limited	20230529	4.61	5.09	4.61	4.61	34939	4.61
539785.BSE	Pudumjee Paper Products Limited	20230529	41.56	42.3	41.56	41.85	5583	41.85	up	up	correct
539787.BSE	HealthCare Global Enterprises Limited	20230529	295.25	306.85	293.7	305.15	6499	305.15	up	up	correct
539798.BSE	Umiya Tubes Limited	20230529	6.8	6.8	6.78	6.78	101	6.78	down	down	correct
539799.BSE	Bharat Wire Ropes Limited	20230529	161.85	166.15	158.1	164.85	38022	164.85	up	up	correct
539800.BSE	Chd Chemicals Limited	20230529	5.1	5.1	5	5	11385	5	down	down	correct
539807.BSE	Infibeam Avenues Limited	20230529	15	15.15	14.52	14.6	1029738	14.6	down	down	correct
539814.BSE	Le Lavoir Limited	20230529	70.75	70.75	67.55	67.6	16037	67.6	down	down	correct
539835.BSE	Superior Finlease Limited	20230529	1.57	1.57	1.35	1.35	27241	1.35	down	down	correct
539837.BSE	Raghav Productivity Enhancers Limited	20230529	943.5	948	925.1	925.95	8928	925.95	down	up	incorrect
539841.BSE	Lancer Container Lines Limited	20230529	128.75	145	127.55	143.35	459561	143.35	up	up	correct
539871.BSE	Thyrocare Technologies Limited	20230529	455.35	460	450.55	456.05	2733	456.05	up	down	incorrect
539874.BSE	Ujjivan Financial Services Limited	20230529	340.4	345.8	338.75	344.25	45054	344.25	up	up	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20230529	1836.05	1866	1836.05	1852.6	135	1852.6	up	down	incorrect
539884.BSE	Darshan Orna Limited	20230529	3.02	3.02	2.82	2.94	43838	2.94	down	down	correct
539894.BSE	Madhav Infra Projects Ltd	20230529	4.34	4.78	4.21	4.71	1878055	4.71	up	up	correct
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230529	10.61	10.7	10.2	10.31	48902	10.31	down	down	correct
539956.BSE	TAAL Enterprises Limited	20230529	2200	2205	2105	2119.1	1300	2119.1	down	down	correct
539963.BSE	Zeal Aqua Limited	20230529	7.01	7.18	6.99	7.1	40513	7.1	up	up	correct
539978.BSE	Quess Corp Limited	20230529	398.9	418	396.2	412.95	69502	412.95	up	up	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20230529	1985	2120	1980	2116.15	541	2116.15	up	up	correct
539986.BSE	Commercial Syn Bags Limited	20230529	78.2	78.39	72.99	75.93	58315	75.93	down	up	incorrect
540047.BSE	Dilip Buildcon Limited	20230529	170.05	170.85	166.4	169.15	33488	169.15	down	up	incorrect
540048.BSE	S.P. Apparels Limited	20230529	406	417	398.05	402.65	4158	402.65	down	down	correct
540064.BSE	Future Retail Limited	20230529	2.9	2.9	2.9	2.9	61843	2.9
540073.BSE	BLS International Services Limited	20230529	180.3	181.9	177	181.2	109516	181.2	up	up	correct
540078.BSE	Mitsu Chem Plast Limited	20230529	212	213.9	207	207.85	6006	207.85	down	up	incorrect
540083.BSE	TV Vision Limited	20230529	2.19	2.19	2	2.05	2140	2.05	down	down	correct
540108.BSE	Tiaan Consumer Limited	20230529	2.76	2.76	2.7	2.7	345	2.7	down	up	incorrect
540124.BSE	G N A Axles Limited	20230529	748.05	765.55	748.05	754.85	1438	754.85	up	up	correct
540143.BSE	Sagarsoft (India) Limited	20230529	148.65	158.5	143.15	148.8	3713	146.7831	up	up	correct
540145.BSE	Valiant Organics Limited	20230529	543.1	607	543.1	583.1	67871	583.1	up	down	incorrect
540146.BSE	Aditya Consumer Marketing Limited	20230529	50	51.98	50	51.9	4000	51.9	up	down	incorrect
540147.BSE	Shashijit Infraprojects Limited	20230529	35.5	35.5	34	34	11081	34	down	down	correct
540173.BSE	PNB Housing Finance Limited	20230529	465.05	490	465.05	480.15	44446	480.15	up	up	correct
540203.BSE	Sheela Foam Limited	20230529	1031	1055.7	1021	1029.1	4372	1029.1	down	up	incorrect
540210.BSE	The Mandhana Retail Ventures Limited	20230529	13.4	13.66	12.9	12.96	19049	12.96	down	down	correct
540212.BSE	TCI Express Limited	20230529	1525	1536.75	1511.95	1518.95	532	1518.95	down	up	incorrect
540222.BSE	Laurus Labs Limited	20230529	335.95	337	331.85	334.55	110987	334.55	down	down	correct
540268.BSE	Dhanvarsha Finvest Limited	20230529	47.01	47.5	45	46.45	518468	46.45	down	down	correct
540311.BSE	Jitf Infralogistics Ltd	20230529	194.1	194.1	194.1	194.1	1655	194.1
540360.BSE	Leading Leasing Finance And Investment Company Limited	20230529	5.18	5.18	5.18	5.18	13086	5.18
540366.BSE	Music Broadcast Limited	20230529	11.47	11.47	11.15	11.3	29581	11.3	down	down	correct
540376.BSE	Avenue Supermarts Limited	20230529	3525.05	3545.05	3480.05	3503.05	24274	3503.05	down	down	correct
540401.BSE	Maximus International Limited	20230529	16.29	16.29	15.95	16.18	214815	16.18	down	down	correct
540403.BSE	CL Educate Limited	20230529	63.31	68	61.9	62.5	14938	62.5	down	down	correct
540405.BSE	Oceanic Foods Limited	20230529	23.44	25.9	23.44	23.45	2805	23.45	up	up	correct
540497.BSE	S Chand and Company Limited	20230529	217.65	217.65	206.05	208.5	21302	208.5	down	down	correct
540530.BSE	Housing and Urban Development Corporation Limited	20230529	56	56.45	54.4	55.95	1162787	55.95	down	down	correct
540544.BSE	PSP Projects Limited	20230529	731.55	746.35	731.55	740.55	3679	740.55	up	up	correct
540545.BSE	Bhakti Gems and Jewellery Limited	20230529	13.75	14.1	13.31	13.99	24394	13.3817	up	up	correct
540575.BSE	Star Cement Limited	20230529	134.65	134.8	130	133.85	59911	133.85	down	down	correct
540590.BSE	Riddhi Corporate Services Limited	20230529	219	219	211.65	211.65	317	211.65	down	down	correct
540595.BSE	Tejas Networks Limited	20230529	674.6	679.65	666	671.2	44431	671.2	down	down	correct
540596.BSE	Eris Lifesciences Limited	20230529	628.7	639.6	624.55	635.3	603	635.3	up	up	correct
540615.BSE	7NR Retail Limited	20230529	0.65	0.66	0.62	0.63	881917	0.63	down	down	correct
540642.BSE	Salasar Techno Engineering Limited	20230529	48.8	48.8	43.15	43.46	141710	43.46	down	down	correct
540648.BSE	Palash Securities Limited	20230529	102	104	100	101.95	1657	101.95	down	down	correct
540649.BSE	Avadh Sugar & Energy Limited	20230529	483.65	484.75	478.3	480.9	1990	480.9	down	down	correct
540650.BSE	Magadh Sugar & Energy Limited	20230529	366.05	367.55	361.7	364.15	1003	364.15	down	down	correct
540653.BSE	Sintex Plastics Technology Limited	20230529	1.78	1.78	1.78	1.78	180702	1.78
540673.BSE	SIS Limited	20230529	382.7	391.45	378.3	387.2	5267	387.2	up	up	correct
540678.BSE	Cochin Shipyard Limited	20230529	480.05	488.2	479.2	487.15	16361	487.15	up	down	incorrect
540679.BSE	Sms Lifesciences India Ltd.	20230529	610	610	553	561.2	25	561.2	down	down	correct
540680.BSE	KIOCL Limited	20230529	189.85	192.25	189.1	189.15	200	189.15	down	down	correct
540686.BSE	Smruthi Organics Limited	20230529	155.7	155.7	142.3	143.7	3012	143.7	down	down	correct
540692.BSE	Apex Frozen Foods Limited	20230529	208.6	209.3	204.1	207.85	4854	207.85	down	down	correct
540702.BSE	Lasa Supergenerics Limited	20230529	23.5	23.7	23.46	23.7	2312	23.7	up	up	correct
540704.BSE	Matrimony.com Limited	20230529	586.75	605	584.5	600.2	6333	600.2	up	up	correct
540709.BSE	Reliance Home Finance Limited	20230529	2.75	2.84	2.74	2.84	1811253	2.84	up	up	correct
540710.BSE	Capacit'e Infraprojects Limited	20230529	173.6	177.35	165.2	166.45	99505	166.45	down	down	correct
540715.BSE	Sagar Diamonds Limited	20230529	33.2	35.75	33.08	35.75	21000	35.75	up	up	correct
540716.BSE	ICICI Lombard General Insurance Company Limited	20230529	1209.85	1256.7	1176.25	1190.35	192999	1184.964	down	up	incorrect
540719.BSE	SBI Life Insurance Company Limited	20230529	1196.2	1231.8	1196.2	1217.05	39814	1217.05	up	up	correct
540724.BSE	Prataap Snacks Limited	20230529	814.9	825.85	800.8	807.15	420	807.15	down	up	incorrect
540726.BSE	Trident Texofab Limited	20230529	63	63	61.1	61.56	2717	61.56	down	up	incorrect
540729.BSE	Vanta Bioscience Limited	20230529	50.22	50.22	50.22	50.22	750	50.22
540730.BSE	Mehai Technology Limited	20230529	24.48	24.48	23.22	23.47	19084	23.47	down	down	correct
540735.BSE	IRIS Business Services Limited	20230529	80.05	87	80.05	81.92	9881	81.92	up	down	incorrect
540737.BSE	Shree Ganesh Remedies Limited	20230529	300.7	300.7	282.2	288.45	19720	288.45	down	down	correct
540743.BSE	Godrej Agrovet Limited	20230529	423.25	432	423.25	427.75	2516	427.75	up	down	incorrect
540749.BSE	MAS Financial Services Limited	20230529	736.15	738.65	730.05	736.75	492	736.75	up	down	incorrect
540750.BSE	Indian Energy Exchange Limited	20230529	155.8	157.8	154.8	155.1	764489	155.1	down	down	correct
540755.BSE	General Insurance Corporation of India	20230529	184.65	184.65	176.5	178.15	44272	178.15	down	down	correct
540757.BSE	Sheetal Cool Products Limited	20230529	469.7	470.15	453.55	455.3	14009	455.3	down	up	incorrect
540768.BSE	Mahindra Logistics Limited	20230529	362	367.5	362	363.95	2772	363.95	up	up	correct
540769.BSE	The New India Assurance Company Limited	20230529	120	120.75	118.2	118.7	80595	118.7	down	down	correct
540775.BSE	Khadim India Ltd	20230529	228.05	229.2	226.65	227	940	227	down	down	correct
540776.BSE	5paisa Capital Ltd.	20230529	340.05	366.15	340.05	356.8	18314	356.8	up	up	correct
540777.BSE	HDFC Life Insurance Company Limited	20230529	578.95	588.15	576.15	579.1	107064	577.1962	up	down	incorrect
540782.BSE	Sanghvi Brands Ltd	20230529	22.68	22.68	22.68	22.68	2000	22.68
540789.BSE	Diligent Media Corporation Limited	20230529	2.79	2.79	2.57	2.75	96668	2.75	down	up	incorrect
540797.BSE	Shalby Ltd.	20230529	136.45	137.7	136.25	136.9	5990	136.9	up	up	correct
540798.BSE	Future Supply Chain Solutions Ltd.	20230529	10.55	10.55	10.55	10.55	3285	10.55
540809.BSE	Mrc Exim Ltd.	20230529	41.75	43.96	39.78	41.06	71198	41.06	down	down	correct
540824.BSE	Astron Paper & Board Mill Ltd.	20230529	26.11	26.11	25.5	25.51	832	25.51	down	down	correct
540879.BSE	Apollo Micro Systems Ltd.	20230529	34.55	36	34.55	35.25	177826	35.25	up	up	correct
540901.BSE	Praxis Home Retail Ltd.	20230529	20.6	21.3	18.5	19.48	25422	15.7455	down	down	correct
540902.BSE	Amber Enterprises India Ltd.	20230529	2149.95	2155.45	2111.3	2115	2244	2115	down	down	correct
540937.BSE	Medico Remedies Ltd	20230529	91.31	95.59	91.31	92.63	36354	92.63	up	up	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230529	17.4	17.52	17.05	17.25	123400	17.25	down	down	correct
540975.BSE	Aster DM Healthcare Ltd	20230529	270.5	272.2	258	261.1	48286	261.1	down	down	correct
540980.BSE	The Yamuna Syndicate Limited	20230529	10700	10700	10699	10699	8	10699	down	down	correct
541019.BSE	H.G. Infra Engineering Limited	20230529	885.05	923.65	885.05	913.7	4767	913.7	up	up	correct
541083.BSE	Inflame Appliances Limited	20230529	528	532	510.3	520.5	9000	520.5	down	down	correct
541096.BSE	Bharat Parenterals Limited	20230529	365	365	331.1	335.35	550	335.35	down	down	correct
541143.BSE	Bharat Dynamics Limited	20230529	1055	1055	1030	1050.8	12599	1050.8	down	down	correct
541153.BSE	Bandhan Bank Limited	20230529	261.05	265.8	260.7	263.95	347906	263.95	up	down	incorrect
541163.BSE	Sandhar Technologies Limited	20230529	249.45	255.15	246	252.25	15448	252.25	up	up	correct
541195.BSE	Mishra Dhatu Nigam Limited	20230529	220.05	223.5	218.75	219.5	36822	219.5	down	up	incorrect
541206.BSE	Orissa Bengal Carrier Limited	20230529	53.4	54.99	52.5	54.26	6560	54.26	up	up	correct
541233.BSE	Lemon Tree Hotels Limited	20230529	95.04	96.37	94.5	94.87	163442	94.87	down	down	correct
541269.BSE	Chemfab Alkalis Limited	20230529	319.45	323	311.7	313.15	3303	313.15	down	down	correct
541301.BSE	Orient Electric Limited	20230529	236.5	236.5	231.85	234.15	7012	234.15	down	up	incorrect
541336.BSE	IndoStar Capital Finance Limited	20230529	141.3	148	141.3	146.1	17351	146.1	up	up	correct
541352.BSE	Megastar Foods Limited	20230529	284.25	303.55	280	296.35	20243	296.35	up	up	correct
541400.BSE	ZIM Laboratories Limited	20230529	96.05	99.99	94.25	98.3	22190	98.3	up	up	correct
541450.BSE	Adani Green Energy Limited	20230529	985.2	987.7	965.5	977.3	67162	977.3	down	down	correct
541540.BSE	Solara Active Pharma Sciences Limited	20230529	363	364.7	359	359.75	20247	359.75	down	down	correct
541546.BSE	Gayatri Highways Limited	20230529	0.62	0.65	0.62	0.65	23475	0.65	up	down	incorrect
541556.BSE	RITES Limited	20230529	384.45	386.45	379.65	381.05	31905	381.05	down	down	correct
541557.BSE	Fine Organic Industries Limited	20230529	4500	4506.2	4457	4471.2	3998	4471.2	down	down	correct
541627.BSE	Hi-Tech Winding Systems Limited	20230529	1.53	1.53	1.39	1.53	7289	1.53
541634.BSE	Raw Edge Industrial Solutions Limited	20230529	51.49	54.85	49.91	53.49	22179	53.49	up	up	correct
541700.BSE	TCNS Clothing Co. Limited	20230529	411.05	416.15	409.25	413.05	2793	413.05	up	up	correct
541770.BSE	CreditAccess Grameen Limited	20230529	1214.15	1225.15	1202.5	1214.55	4749	1214.55	up	down	incorrect
541929.BSE	Synergy Green Industries Limited	20230529	152	154.85	145	146.95	784	146.95	down	down	correct
541956.BSE	Ircon International Limited	20230529	81.33	84.95	81.33	84.35	867920	84.35	up	down	incorrect
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230529	540	542	538.45	541.2	340	541.2	up	up	correct
541974.BSE	Manorama Industries Limited	20230529	1512	1512	1402.4	1474.35	541	1474.35	down	up	incorrect
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230529	461.95	468.55	457.7	459.35	25369	459.35	down	down	correct
542012.BSE	A-1 Acid Limited	20230529	346.6	356.3	340.05	349.2	25337	349.2	up	down	incorrect
542013.BSE	Dolfin Rubbers Limited	20230529	130.8	131.65	129.5	129.9	1331	129.9	down	down	correct
542019.BSE	Shubham Polyspin Limited	20230529	22.06	22.94	22.05	22.28	6323	22.28	up	up	correct
542141.BSE	Techno Electric & Engineering Company Limited	20230529	403	409.35	398	404.9	21026	404.9	up	up	correct
542206.BSE	Nivaka Fashions Limited	20230529	2.84	2.84	2.7	2.7	4743	2.7	down	down	correct
542231.BSE	Nila Spaces Limited	20230529	2.61	2.69	2.5	2.63	114688	2.63	up	up	correct
542233.BSE	Trejhara Solutions Limited	20230529	88.51	92.2	86.7	88.07	33224	88.07	down	down	correct
542333.BSE	RPSG Ventures Limited	20230529	464.8	464.8	435	442.65	5270	442.65	down	down	correct
542351.BSE	Gloster Limited	20230529	703.8	717.85	700	713	1683	713	up	up	correct
542367.BSE	Xelpmoc Design and Tech Limited	20230529	101.25	107.85	101.25	104.4	3699	104.4	up	down	incorrect
542383.BSE	Ritco Logistics Limited	20230529	171.25	175.9	171.25	173.7	3040	173.7	up	up	correct
542399.BSE	Chalet Hotels Limited	20230529	436.45	436.45	421.8	423.45	8453	423.45	down	down	correct
542460.BSE	The Anup Engineering Limited	20230529	1405.4	1486.95	1398	1439.3	4570	1439.3	up	up	correct
542484.BSE	Arvind Fashions Limited	20230529	277.6	277.6	264	265.9	15326	265.9	down	down	correct
542597.BSE	MSTC Limited	20230529	305.1	307.25	304.65	305.15	8131	305.15	up	up	correct
542602.BSE	Embassy Office Parks REIT	20230529	300.01	305.9	300.01	304.59	22192	304.59	up	up	correct
542627.BSE	Chandni Machines Limited	20230529	11.64	11.64	11.03	11.64	4896	11.64
542649.BSE	Rail Vikas Nigam Limited	20230529	116.55	121.55	116.55	121.55	1151272	121.55	up	up	correct
542650.BSE	Metropolis Healthcare Limited	20230529	1283.15	1313.7	1277.75	1306.7	5788	1306.7	up	up	correct
542651.BSE	KPIT Technologies Limited	20230529	1011.05	1020.4	991.15	993.1	76312	993.1	down	down	correct
542655.BSE	Vikas Multicorp Limited	20230529	2.97	3	2.85	2.88	4335977	2.88	down	down	correct
542665.BSE	Neogen Chemicals Limited	20230529	1539.95	1561.25	1515.25	1548.45	15335	1548.45	up	down	incorrect
542667.BSE	White Organic Retail Limited	20230529	11.18	11.18	11.18	11.18	102063	11.18
542669.BSE	BMW Industries Ltd.	20230529	30	30.09	28.5	28.84	41890	28.84	down	up	incorrect
542670.BSE	Artemis Electricals Limited	20230529	14.65	14.71	14.42	14.61	13781	14.61	down	down	correct
542684.BSE	Prakash Pipes Limited	20230529	160.1	162.55	158.8	160.1	11815	160.1
542685.BSE	Digicontent Limited	20230529	15.65	15.65	15.23	15.23	116	15.23	down	down	correct
542721.BSE	Anand Rayons Ltd.	20230529	39.01	40	39	39.74	16426	39.74	up	up	correct
542725.BSE	SBC Exports Ltd.	20230529	21	21.86	20.56	21.01	428083	21.01	up	up	correct
542729.BSE	DCM Nouvelle Ltd.	20230529	142.3	144.45	141.2	141.65	1746	141.65	down	down	correct
542752.BSE	Affle India Ltd.	20230529	926.2	944.95	926.2	942.55	14919	942.55	up	up	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20230529	641.55	668.6	641.55	646.35	17557	646.35	up	down	incorrect
542760.BSE	Sterling & Wilson Solar Ltd.	20230529	278.7	281.1	277.2	278.5	9709	278.5	down	down	correct
542772.BSE	IIFL Wealth Management Ltd.	20230529	419.25	420.35	416.45	419.3	1469	419.3	up	up	correct
542773.BSE	IIFL Securities Ltd.	20230529	57.23	58.55	57.23	58.09	6731	58.09	up	up	correct
542774.BSE	APM Finvest Ltd.	20230529	136.75	136.75	131.15	133.05	12968	133.05	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20230529	3319.6	3356.55	3315.9	3340.55	1340	3340.55	up	up	correct
542850.BSE	Goblin India Ltd.	20230529	70	70	70	70	2000	70
542851.BSE	Gensol Engineering Ltd.	20230529	1145.7	1183	1126	1164.5	23712	1164.5	up	up	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230529	18	19.15	17.71	18.62	582535	18.62	up	up	correct
542862.BSE	Shahlon Silk Industries Ltd.	20230529	12.8	12.94	12.01	12.53	1321	12.53	down	down	correct
542865.BSE	Anuroop Packaging Ltd.	20230529	30.29	30.29	30.29	30.29	100	30.29
542867.BSE	CSB Bank Ltd.	20230529	278.1	290.8	278.1	281.75	61387	281.75	up	up	correct
543282.BSE	Niks Technology Limited	20230529	226.5	226.5	226.5	226.5	2400	226.5
570001.BSE	Tata Motors Limited	20230529	268.3	270.25	265.5	266.45	92724	266.45	down	down	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20230529	891.95	891.95	860.35	869.05	3545	869.05	down	down	correct
590006.BSE	Amrutanjan Health Care Limited	20230529	594.1	600	589.55	599.05	1519	599.05	up	up	correct
590018.BSE	Hisar Metal Industries Limited	20230529	159.7	159.7	142.55	143.5	32893	143.5	down	down	correct
590021.BSE	Bharat Rasayan Limited	20230529	10365.15	10525	10178.4	10233.8	152	10233.8	down	down	correct
590022.BSE	Eastern Silk Industries Limited	20230529	2.29	2.29	2.29	2.29	360	2.29
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230529	298.65	311.15	295.2	303.65	22600	303.65	up	up	correct
590025.BSE	Ginni Filaments Limited	20230529	21.75	22	21.3	21.5	3577	21.5	down	up	incorrect
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230529	66.79	67	65	65.67	80904	65.67	down	down	correct
590031.BSE	De Nora India Limited	20230529	1698.65	1698.65	1536.2	1558.9	4483	1558.9	down	down	correct
590051.BSE	Saksoft Limited	20230529	238	240	228.75	230.45	102965	230.45	down	up	incorrect
590062.BSE	The Andhra Sugars Limited	20230529	115.25	118.3	114.05	116.15	9027	116.15	up	up	correct
590071.BSE	Sundaram Finance Limited	20230529	2518.95	2579.45	2479.65	2526.85	3690	2526.85	up	down	incorrect
590072.BSE	Sundaram Brake Linings Limited	20230529	332	332	315.1	319	308	319	down	down	correct
590073.BSE	Wheels India Limited	20230529	585.15	598.1	585.15	595.2	619	595.2	up	up	correct
590075.BSE	Lambodhara Textiles Limited	20230529	217.95	224.4	195.05	198.85	79283	198.85	down	down	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230529	50.95	50.95	50.84	50.84	1563	50.84	down	up	incorrect
590134.BSE	Madras Fertilizers Limited	20230529	68.69	70.35	67.81	68.92	57157	68.92	up	up	correct
5PAISA.BSE	5paisa Capital Limited	20230529	340.05	366.15	340.05	356.8	18314	356.8	up	up	correct
AARTIIND.BSE	Aarti Industries Limited	20230529	511.2	516.55	510.45	514.35	22067	514.35	up	up	correct
AAVAS.BSE	Aavas Financiers Limited	20230529	1380.65	1398.65	1380.65	1389.7	32927	1389.7	up	down	incorrect
AAYUSH.BSE	Aayush Food and Herbs Limited	20230529	26.6	29.29	26.6	29.28	2832	29.28	up	down	incorrect
ABBOTINDIA.BSE	Abbott India Limited	20230529	21889.65	21971.45	21736.1	21875.35	390	21875.35	down	up	incorrect
ABMKNO.BSE	ABM Knowledgeware Limited	20230529	86.65	86.65	79.05	79.89	13421	79.89	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20230529	465.1	467.3	453.75	458.75	58597	458.75	down	down	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20230529	797.75	798.8	781	797.95	1994	786.4039	up	up	correct
ADANIENT.BSE	Adani Enterprises Limited	20230529	2555.05	2583.5	2525	2533.6	125716	2533.6	down	down	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230529	731.8	739.85	728.15	737.45	477835	737.45	up	up	correct
ADANIPOWER.BSE	Adani Power Limited	20230529	258.75	262	255.5	256.35	563445	256.35	down	down	correct
ADANITRANS.BSE	Adani Transmission Limited	20230529	824.95	867.2	824.9	832.35	287963	832.35	up	up	correct
ADCON.BSE	Adcon Capital Services Limited	20230529	1.57	1.66	1.55	1.61	132431	1.61	up	up	correct
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230529	90.96	93.88	90.96	91.73	11061	90.3216	up	down	incorrect
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230529	274.7	282	274.35	275.75	3220	275.75	up	up	correct
ADVIKCA.BSE	Advik Capital Limited	20230529	2.07	2.23	2.04	2.23	2458763	2.23	up	up	correct
AJIL.BSE	Atlas Jewellery India Limited	20230529	9.01	9.88	8.94	9.88	12994	9.88	up	up	correct
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230529	342.7	346.95	330.1	333.85	5354	333.85	down	down	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230529	8.74	8.79	8.42	8.5	75460	8.5	down	down	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230529	2510	2516.75	2434.7	2463.55	1525	2463.55	down	up	incorrect
ALANSCOTT.BSE	Alan Scott Industriess Limited	20230529	49.99	50.58	48.32	48.57	2914	48.57	down	up	incorrect
ALICON.BSE	Alicon Castalloy Limited	20230529	760.1	776	751.3	771.3	2669	771.3	up	down	incorrect
ALMONDZ.BSE	Almondz Global Securities Limited	20230529	72.45	72.45	67.81	68.28	2332	68.28	down	down	correct
ALOKTEXT.BSE	Alok Industries Limited	20230529	12.74	13	12.67	12.81	1665088	12.81	up	up	correct
AMAL.BSE	Amal Ltd	20230529	247	247	236.05	244	1747	244	down	down	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230529	605.1	612.75	603	604.55	62381	604.55	down	up	incorrect
AMDIND.BSE	AMD Industries Limited	20230529	71.72	71.72	69.54	71.72	24714	71.72
AMINTAN.BSE	Amin Tannery Limited	20230529	1.96	2	1.92	1.95	7161	1.95	down	down	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20230529	23.35	23.35	22.81	23	14301	23	down	down	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20230529	22.42	22.42	22	22.3	1884	22.3	down	up	incorrect
ANSINDUS.BSE	ANS Industries Limited	20230529	8.29	8.29	8.29	8.29	30	8.29
APARINDS.BSE	Apar Industries Limited	20230529	2780	2792	2730	2768.85	2565	2768.85	down	down	correct
ARCHITORG.BSE	Archit Organosys Limited	20230529	65.25	67.88	65.25	66.26	36619	66.26	up	up	correct
ARENTERP.BSE	Rajdarshan Industries Limited	20230529	33.9	33.9	33.9	33.9	0	33.9
ARFIN.BSE	Arfin India Limited	20230529	26.03	26.03	26.03	26.03	169109	26.03
ARMANFIN.BSE	Arman Financial Services Limited	20230529	1580.5	1580.5	1550	1573.75	238	1573.75	down	down	correct
AROMAENT.BSE	Aroma Enterprises (India) Limited	20230529	28.8	28.8	28.8	28.8	1	28.8
ARVIND.BSE	Arvind Limited	20230529	121	121.35	117.65	118.05	44725	118.05	down	down	correct
ASHNI.BSE	Ashnisha Industries Limited	20230529	20.48	21.15	20	21.15	99753	21.15	up	up	correct
ASHOKRE.BSE	Ashoka Refineries Limited	20230529	5.39	5.39	5.39	5.39	0	5.39
ASHRAM.BSE	Ashram Online.com Limited	20230529	3.8	3.81	3.8	3.81	35	3.81	up	up	correct
ASIANPAINT.BSE	Asian Paints Limited	20230529	3150	3153.8	3115.65	3136.3	12052	3115.5427	down	down	correct
ASIANTILES.BSE	Asian Granito India Limited	20230529	46.61	47.75	46.6	46.9	100826	46.9	up	up	correct
ASMTEC.BSE	ASM Technologies Limited	20230529	400	479.25	390.65	476.9	40430	476.9	up	up	correct
ASTRAL.BSE	Astral Poly Technik Limited	20230529	1798.95	1816	1770.85	1791.4	12507	1791.4	down	down	correct
ASYL.BSE	Advance Syntex Limited	20230529	7.2	7.2	7.05	7.05	2199	7.05	down	down	correct
ATUL.BSE	Atul Auto Ltd	20230529	6815	6886.95	6756.5	6860.25	1827	6860.25	up	up	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230529	70.85	71.95	69	69.89	1736	69.89	down	up	incorrect
AXISBANK.BSE	Axis Bank Limited	20230529	928.15	937.75	928	929.2	158027	929.2	up	up	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230529	4624.05	4661	4607.65	4617.9	4418	4480.1169	down	down	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20230529	1151.05	1181.6	1151.05	1154.75	2279	1154.75	up	up	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230529	1450	1468	1444	1449.65	75756	1448.8907	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230529	13.83	15.53	13.82	15.33	9948516	15.33	up	up	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230529	7083.05	7225	7000	7217.6	1980	7204.1953	up	up	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20230529	6930	6970.6	6902.05	6932.3	26576	6903.2512	up	up	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20230529	41	41.4	40.72	40.78	10189	40.78	down	down	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20230529	2369.95	2369.95	2250	2279.3	44269	2279.3	down	down	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20230529	267.2	269.4	265.2	265.4	20256	265.4	down	down	correct
BAPACK.BSE	B & A Packaging India Limited	20230529	176	188.75	175.1	185.8	1395	185.8	up	up	correct
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230529	42.65	43.2	41.75	41.8	7878	41.8	down	down	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20230529	1.29	1.31	1.24	1.27	522646	1.27	down	down	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20230529	429	429	413	420	2076	420	down	down	correct
BEMHY.BSE	Bemco Hydraulics Limited	20230529	569	584.9	568.65	576.9	3435	576.9	up	up	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20230529	38.95	41.99	38.95	41.99	375	41.99	up	up	correct
BFLAFL.BSE	BFL Asset Finvest Limited	20230529	15.53	15.53	14.55	14.6	16226	14.6	down	down	correct
BHARTIARTL.BSE	Bharti Airtel Limited	20230529	821.05	826.85	818	821.3	36540	821.3	up	up	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230529	65.99	66.39	63	63.07	151	63.07	down	down	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20230529	162.05	164.9	158.55	158.7	4426	158.7	down	down	correct
BIOCON.BSE	Biocon Limited	20230529	239.75	244.35	238.55	242.1	95557	242.1	up	up	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230529	43.25	44.4	42.95	43.74	2771	43.74	up	up	correct
BLACKROSE.BSE	Black Rose Industries Limited	20230529	157	158.5	144.5	146.85	70092	146.85	down	up	incorrect
BLIL.BSE	Balmer Lawrie Investments Limited	20230529	401.9	411.9	401.9	408.15	59635	408.15	up	up	correct
BLUECOAST.BSE	Blue Coast Hotels Limited	20230529	4.41	4.41	4.41	4.41	0	4.41
BNL.BSE	Beekay Niryat Limited	20230529	60.35	60.35	57.8	58.37	54531	58.37	down	down	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230529	67.71	69.3	67.71	68.3	8813	68.3	up	up	correct
BORORENEW.BSE	Borosil Renewables Ltd	20230529	510.05	530.05	510.05	518.25	36508	518.25	up	up	correct
BOSCHLTD.BSE	Bosch Limited	20230529	19017	19017	18270	18300.7	1535	18300.7	down	down	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20230529	364.05	367	361	361.55	34521	361.55	down	down	correct
BRNL.BSE	Bharat Road Network Limited	20230529	30.18	30.79	30.18	30.27	737	30.27	up	up	correct
BSOFT.BSE	BSOFT	20230529	339.2	339.2	339.2	339.2	1045475	339.2
BURGERKING.BSE	Burger King India Limited	20230529	107.2	110.5	107.2	108.25	85996	108.25	up	down	incorrect
CANBK.BSE	Canara Bank	20230529	309.75	310.4	305.8	307.05	311294	295.3491	down	up	incorrect
CASTROLIND.BSE	Castrol India Limited	20230529	114.5	114.7	114	114.15	51595	114.15	down	down	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230529	6.52	7.04	6.52	6.63	15850	6.63	up	down	incorrect
CEATLTD.BSE	CEAT Limited	20230529	2119.9	2119.9	2009	2023.8	24979	2011.9276	down	down	correct
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230529	6.76	7.02	6.7	6.76	30950	6.76
CESC.BSE	CESC Limited	20230529	70.49	70.75	69.5	69.74	655085	69.74	down	down	correct
CGCL.BSE	Capri Global Capital Limited	20230529	709.9	715.3	705.75	710.25	58991	710.25	up	up	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20230529	338	347	338	344.8	4506	344.8	up	up	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230529	183.45	183.45	175.5	176.25	91127	176.25	down	down	correct
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230529	124.25	124.25	120	121.45	5064	121.45	down	down	correct
CHITRTX.BSE	Chitradurga Spintex Limited	20230529	29	29	29	29	10	29
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230529	3.25	3.25	2.96	3.19	12228	3.19	down	down	correct
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230529	1050.2	1061.8	1050.2	1055.45	24176	1055.45	up	up	correct
CIL.BSE	Citizen Infoline Limited	20230529	16.2	17.86	16.16	17.86	1601	17.86	up	up	correct
CINEVISTA.BSE	Cinevista Limited	20230529	11.96	12.24	11.71	12.07	1078	12.07	up	up	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20230529	24.44	24.44	24.44	24.44	0	24.44
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230529	1593.05	1613	1593.05	1605.3	5674	1605.3	up	up	correct
COMFINTE.BSE	Comfort Intech Limited	20230529	4.5	4.65	4.3	4.65	4256466	4.65	up	up	correct
COMPUSOFT.BSE	Compucom Software Limited	20230529	19.5	19.55	18.6	18.97	68438	18.97	down	down	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20230529	68.74	68.74	65.85	66.16	85170	66.16	down	up	incorrect
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230529	32	32.38	31.5	31.91	3364	31.91	down	up	incorrect
CROWNTOURS.BSE	Crown Tours Limited	20230529	20.35	20.35	20.35	20.35	2	20.35
CSL.BSE	Continental Securities Limited	20230529	8.55	8.85	8.55	8.75	134542	8.75	up	down	incorrect
CSURGSU.BSE	Centenial Surgical Suture Limited	20230529	68	70	68	70	1013	70	up	up	correct
CUB.BSE	City Union Bank Ltd	20230529	135.95	135.95	125.25	125.7	1116908	125.7	down	down	correct
CYIENT.BSE	Cyient Limited	20230529	1310.5	1329.3	1286.05	1292.8	21438	1277.8587	down	down	correct
DABUR.BSE	Dabur India Limited	20230529	542.1	550	542.1	548.4	27490	548.4	up	up	correct
DAMOINDUS.BSE	Damodar Industries Limited	20230529	42	42.39	40.65	40.74	1353	40.74	down	up	incorrect
DATAMATICS.BSE	Datamatics Global Services Limited	20230529	451.95	465.15	441.65	454.1	51797	454.1	up	up	correct
DCBBANK.BSE	DCB Bank Limited	20230529	115	116.9	115	115.95	37140	114.7551	up	down	incorrect
DELTA.BSE	Delta Industrial Resources Limited	20230529	22.47	22.47	20.33	21.26	13032	21.26	down	down	correct
DHRUV.BSE	Dhruv Consultancy Services Limited	20230529	49.65	50.5	49.35	49.93	181	49.93	up	down	incorrect
DHUNINV.BSE	Dhunseri Investments Limited	20230529	700	700.05	686	695.35	550	695.35	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20230529	44.95	46.2	43.5	43.64	32714	43.64	down	down	correct
DOLLAR.BSE	Dollar Industries Limited	20230529	354.05	354.05	354.05	354.05	3411	354.05
DONEAR.BSE	Donear Industries Limited	20230529	101.15	101.15	94.9	95.5	19547	95.5	down	up	incorrect
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230529	4530.95	4567.95	4521	4558	5587	4558	up	up	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230529	240.05	240.05	240.05	240.05	0	240.05
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230529	423.35	423.35	423.35	423.35	4252	423.35
DUKEOFS.BSE	Duke Offshore Limited	20230529	7.78	7.78	7.18	7.18	2777	7.18	down	down	correct
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230529	89.37	89.37	89.37	89.37	121909	89.37
DYNAMIND.BSE	Dynamic Industries Limited	20230529	60	63.94	60	61.2	592	61.2	up	down	incorrect
DYNPRO.BSE	Dynemic Products Limited	20230529	311.1	311.1	311.1	311.1	3522	311.1
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230529	4.1	4.26	4.1	4.25	3715	4.25	up	up	correct
EIHOTEL.BSE	EIH Limited	20230529	208.85	208.85	203.75	205.45	46281	205.45	down	down	correct
EKC.BSE	Everest Kanto Cylinder Limited	20230529	106.08	111.54	105.8	107.37	81581	107.37	up	up	correct
EMAMILTD.BSE	Emami Limited	20230529	401.45	401.45	401.45	401.45	216720	401.45
EMKAY.BSE	Emkay Global Financial Services Limited	20230529	75.18	75.85	74.03	74.45	1429	74.45	down	down	correct
ENDURANCE.BSE	Endurance Technologies Limited	20230529	1418.15	1434.7	1404	1411.1	1781	1411.1	down	down	correct
ENERGYDEV.BSE	Energy Development Company Limited	20230529	16.4	16.9	16.1	16.5	3757	16.5	up	down	incorrect
ENGINERSIN.BSE	Engineers India Limited	20230529	108.01	113.47	105.05	110.59	1344755	110.59	up	up	correct
ENTRINT.BSE	Enterprise International Limited	20230529	18.15	18.15	18.15	18.15	2	18.15
ESCORTS.BSE	Escorts Limited	20230529	2090	2100.75	2079	2091.35	6978	2084.8374	up	up	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20230529	9.66	10.25	9.6	9.71	69848	9.71	up	up	correct
ESTER.BSE	Ester Industries Limited	20230529	118.95	118.95	111.9	112.8	44003	112.8	down	down	correct
EVEREADY.BSE	Eveready Industries India Limited	20230529	320.45	333	320.45	331.45	2807	331.45	up	up	correct
EVERESTO.BSE	Everest Organics Limited	20230529	99.2	101	99.15	99.65	2735	99.65	up	up	correct
FEL.BSE	Future Enterprises Limited	20230529	0.64	0.64	0.64	0.64	150792	0.64
FELDVR.BSE	Future Enterprises Limited	20230529	5.19	5.19	5.19	5.19	0	5.19
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230529	36.75	39.4	35.99	39.4	27000	39.4	up	up	correct
GAIL.BSE	GAIL (India) Limited	20230529	105.65	106.85	105.65	106.25	1839352	106.25	up	up	correct
GALADAFIN.BSE	Galada Finance Limited	20230529	11.2	11.4	10.8	10.8	253	10.8	down	down	correct
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230529	577	579	541.9	549	1109	549	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20230529	991.95	997.45	962	978.15	5122	978.15	down	down	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230529	347.8	366.5	347.8	361.5	1370	361.5	up	down	incorrect
GCMCAPI.BSE	GCM Capital Advisors Limited	20230529	3.84	3.84	3.74	3.74	2000	3.74	down	down	correct
GCMSECU.BSE	GCM Securities Limited	20230529	2.33	2.47	2.27	2.31	43885	2.31	down	down	correct
GENPHARMA.BSE	Generic Pharmasec Ltd	20230529	3.25	3.28	3.15	3.16	310249	3.16	down	down	correct
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230529	86.65	87.5	86.25	86.43	13840	86.43	down	up	incorrect
GEPIL.BSE	GE Power India Limited	20230529	132	132	125.55	126.2	19058	126.2	down	down	correct
GHCL.BSE	GHCL Limited	20230529	496.05	501.3	488	491.9	28357	475.3663	down	up	incorrect
GITARENEW.BSE	Gita Renewable Energy Limited	20230529	74.88	78.84	73	75.81	8493	75.81	up	up	correct
GKB.BSE	GKB Ophthalmics Limited	20230529	114.95	115.65	111	115.5	4334	115.5	up	down	incorrect
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230529	61.45	62.55	59.65	61.25	1497	61.25	down	down	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20230529	41	44.06	41	43.94	39947	43.94	up	up	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230529	167.4	170.75	165.35	166.05	163633	166.05	down	up	incorrect
GODAVARI.BSE	Godavari Drugs Limited	20230529	87	89.89	83.95	86.03	17645	86.03	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20230529	490	493.4	474.05	476.25	14935	476.25	down	up	incorrect
GOGIACAP.BSE	Gogia Capital Services Limited	20230529	75	75	75	75	0	75
GOKAKTEX.BSE	Gokak Textiles Limited	20230529	25.2	25.2	23.56	23.56	1586	23.56	down	down	correct
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230529	98.55	100	98.55	99.4	7140	99.4	up	down	incorrect
GOLDENTOBC.BSE	Golden Tobacco Limited	20230529	41.51	41.51	41.51	41.51	698	41.51
GOLDIAM.BSE	Goldiam International Limited	20230529	132	132.95	130.75	131.6	21454	131.6	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230529	106.6	106.6	102	102.2	1866	102.2	down	down	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20230529	110.4	110.4	106.65	108.85	201391	108.85	down	down	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230529	108.05	111.65	102.85	105.1	402262	105.1	down	up	incorrect
GREAVESCOT.BSE	Greaves Cotton Limited	20230529	142.55	142.55	132.05	133.1	858792	133.1	down	down	correct
GSPL.BSE	Gujarat State Petronet Limited	20230529	292.05	301.8	289.1	297.4	77056	297.4	up	up	correct
GSS.BSE	GSS Infotech Limited	20230529	189.05	192.7	185	185.75	4677	185.75	down	down	correct
GTL.BSE	GTL Limited	20230529	6.04	6.04	5.71	5.78	195119	5.78	down	down	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20230529	0.8	0.83	0.8	0.81	17841090	0.81	up	down	incorrect
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20230529	12.9	12.9	12.9	12.9	0	12.9
HAL.BSE	Hindustan Aeronautics Limited	20230529	3040	3053	2998	3013.85	36738	3013.85	down	down	correct
HALDER.BSE	Halder Venture Limited	20230529	270	271	258.1	259.45	219	259.45	down	down	correct
HARIAEXPO.BSE	Haria Exports Limited	20230529	4.6	4.78	4.6	4.78	2417	4.78	up	up	correct
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230529	1.74	1.75	1.66	1.74	3201	1.74
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230529	6340.0498	6437.9502	6312.6001	6343.0498	793	6343.0498	up	up	correct
HBANKETF.BSE	HDFC Mutual Fund	20230529	445	448.68	445	448.33	655	448.33	up	up	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230529	3.55	3.8	3.55	3.62	1548	3.62	up	up	correct
HBLPOWER.BSE	HBL Power Systems Limited	20230529	104.4	107	104.4	105.4	257613	105.4	up	up	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20230529	13.42	13.75	13.19	13.58	76415	13.58	up	up	correct
HCLTECH.BSE	HCL Technologies Limited	20230529	1140.05	1147.7	1124.65	1126.2	29866	1126.2	down	down	correct
HDFC.BSE	Housing Development Finance Corporation Limited	20230529	2671.05	2699.65	2671.05	2690.75	128783	2690.75	up	up	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230529	1856.45	1891	1851.1	1874.6	43004	1829.472	up	up	correct
HDFCBANK.BSE	HDFC Bank Limited	20230529	1625.05	1640.95	1625.05	1634.85	79168	1634.85	up	up	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20230529	2.41	2.41	2.4	2.4	15192	2.4	down	down	correct
HEIDELBERG.BSE	HeidelbergCement India Limited	20230529	169.1	173.4	169.1	172.35	5849	172.35	up	up	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230529	2751.05	2794.9	2736.25	2776.8	20440	2776.8	up	up	correct
HIL.BSE	HIL Limited	20230529	2656.4	2660.6	2630.55	2649.65	519	2649.65	down	down	correct
HINDALCO.BSE	Hindalco Industries Limited	20230529	415	424.95	415	419.9	151509	419.9	up	up	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20230529	13.83	14.01	13.74	13.96	69588	13.96	up	up	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20230529	10.8	10.81	9.81	10.8	54886	10.8
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230529	187.5	187.5	181.9	183.6	105803	183.6	down	down	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20230529	2660.15	2678.05	2645.75	2650.1	82591	2628.6295	down	down	correct
HIRECT.BSE	Hind Rectifiers Limited	20230529	259.2	299.45	237.65	299.45	116719	299.45	up	up	correct
HMVL.BSE	Hindustan Media Ventures Limited	20230529	65.5	69.3	65.5	68.34	40183	68.34	up	down	incorrect
HOCL.BSE	Hindustan Organic Chemicals Limited	20230529	26.25	26.95	25.25	25.76	29607	25.76	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20230529	40548	40548	39705.15	39743.7	77	39743.7	down	down	correct
HPL.BSE	HPL Electric & Power Limited	20230529	95.33	97.3	94.75	96.97	34681	96.97	up	up	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20230529	128.45	128.45	123.25	124.45	260812	124.2138	down	down	correct
ICICIBANK.BSE	ICICI Bank Limited	20230529	952.3	957.75	946.95	947.85	137996	947.85	down	down	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230529	446.05	469	446.05	461.9	145022	461.9	up	up	correct
ICSL.BSE	Integrated Capital Services Ltd	20230529	3.2	3.2	2.99	3.06	9762	3.06	down	down	correct
IDEA.BSE	Vodafone Idea Limited	20230529	7.08	7.3	7.06	7.13	41692312	7.13	up	up	correct
IFCI.BSE	IFCI Limited	20230529	11.16	11.22	11	11.05	1518914	11.05	down	down	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20230529	307	311.7	292.4	304.65	22171	304.65	down	down	correct
IFINSEC.BSE	India Finsec Limited	20230529	35	36.96	35	35.54	3288	35.54	up	up	correct
IIFL.BSE	IIFL Finance Limited	20230529	438.05	442.6	434.45	435.65	23025	435.65	down	up	incorrect
IISL.BSE	Indian Infotech Software Ltd	20230529	3.28	3.29	3.03	3.03	4868	3.03	down	down	correct
IMPAL.BSE	India Motor Parts & Accessories Limited	20230529	759.55	782.8	736.4	747.5	1055	747.5	down	down	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230529	140.45	141.2	137.4	139	2056	139	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230529	25.15	27.79	25.15	26.71	8301	26.71	up	down	incorrect
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230529	41.65	42.4	41.4	41.79	12462	41.79	up	up	correct
INDRAIND.BSE	Indra Industries Limited	20230529	4.3	4.3	4.3	4.3	0	4.3
INDRENEW.BSE	Ind Renewable Energy Limited	20230529	13.6	13.6	13	13	9604	13	down	down	correct
INDUSFINL.BSE	Indus Finance Limited	20230529	29.03	29.03	29.03	29.03	0	29.03
INDUSINDBK.BSE	IndusInd Bank Limited	20230529	1272	1295	1272	1284.65	93245	1270.7216	up	up	correct
INDUSTOWER.BSE	Indus Towers Ltd	20230529	157.25	158.8	154.8	155.55	479848	155.55	down	down	correct
INFY.BSE	Infosys Limited	20230529	1317.3	1317.3	1317.3	1317.3	0	1299.8285
INTERDIGI.BSE	Interworld Digital Limited	20230529	0.37	0.37	0.35	0.35	319173	0.35	down	down	correct
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230529	26.33	27.99	26	27.4	1171	27.4	up	up	correct
IOB.BSE	Indian Overseas Bank	20230529	24.57	24.81	24.12	24.24	1284556	24.24	down	up	incorrect
IOC.BSE	Indian Oil Corporation Limited	20230529	90.15	90.46	89.4	89.96	460414	89.96	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230529	437.15	454.3	437.15	443	44238	443	up	up	correct
ISWL.BSE	India Steel Works Limited	20230529	1.57	1.57	1.47	1.53	58539	1.53	down	down	correct
ITC.BSE	ITC Limited	20230529	444.05	451.75	444.05	449.1	849212	442.35	up	down	incorrect
ITDCEM.BSE	ITD Cementation India Limited	20230529	152	152	145.5	147.8	84412	147.8	down	down	correct
IVC.BSE	IL&FS Investment Managers Limited	20230529	6.41	6.67	6.4	6.47	54508	6.47	up	up	correct
IWP.BSE	The Indian Wood Products Company Limited	20230529	22.49	22.49	21.41	21.99	2950	21.99	down	down	correct
IZMO.BSE	Izmo Ltd	20230529	151.25	161.55	150.75	159.85	34185	159.85	up	up	correct
JAGANLAM.BSE	Jagan Lamps Limited	20230529	66.9	69	66	67.76	42599	67.76	up	up	correct
JAGRAN.BSE	Jagran Prakashan Limited	20230529	68	70	68	69	8992	69	up	up	correct
JAICORPLTD.BSE	Jai Corp Limited	20230529	157.05	162.65	154.4	160.85	184866	160.85	up	up	correct
JAIPAN.BSE	Jaipan Industries Limited	20230529	29.24	30.26	28	28.38	4116	28.38	down	down	correct
JAMESWARREN.BSE	James Warren Tea Limited	20230529	282	294.9	280.25	288.85	8816	288.85	up	up	correct
JAMSHRI.BSE	Jamshri Realty Limited	20230529	4050	4050	4050	4050	3	4050
JATALIA.BSE	Jatalia Global Ventures Ltd	20230529	1.94	1.94	1.94	1.94	1750	1.94
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230529	168.75	168.75	166	167.85	745	167.85	down	down	correct
JAYCH.BSE	Jayshree Chemicals Limited	20230529	6.68	6.75	6.6	6.6	9578	6.6	down	down	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230529	21.71	22.2	21.57	21.97	4059	21.97	up	up	correct
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230529	88.98	90	87.12	88.74	2525	88.74	down	down	correct
JCTLTD.BSE	JCT Limited	20230529	2.13	2.13	2.03	2.06	494893	2.06	down	down	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20230529	6.22	6.22	6.22	6.22	600	6.22
JHACC.BSE	Jhaveri Credits and Capital Limited	20230529	79	80.43	75	80.43	3879	80.43	up	up	correct
JHS.BSE	JHS Svendgaard Laboratories Limited	20230529	18.15	18.15	17.37	17.64	6106	17.64	down	down	correct
JINDALSAW.BSE	Jindal Saw Limited	20230529	197.95	197.95	191	193.55	120966	191.1031	down	up	incorrect
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230529	520.35	534.2	520.35	531.6	66433	531.6	up	up	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230529	303.15	308.3	301.65	307.2	2886	307.2	up	up	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230529	20.06	20.06	20.06	20.06	48655	20.06
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230529	40.99	41.3	40	40.47	1833241	40.47	down	down	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230529	16.11	17.68	16.11	17.37	125	17.37	up	up	correct
JKIL.BSE	J. Kumar Infraprojects Limited	20230529	260.05	267.7	260.05	262.05	8388	262.05	up	up	correct
JKPAPER.BSE	JK Paper Limited	20230529	340.05	346	339.6	343	54681	343	up	up	correct
JLMORI.BSE	J. L. Morison (India) Limited	20230529	2000	2005	1981.15	1992.5	867	1992.5	down	down	correct
JMFINANCIL.BSE	JM Financial Limited	20230529	72	72.44	69.01	69.49	298905	69.49	down	down	correct
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230529	7.06	7.15	6.98	7.01	1155106	7.01	down	up	incorrect
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230529	5.61	5.7	5.61	5.63	13339610	5.63	up	up	correct
JPTSEC.BSE	JPT Securities Limited	20230529	5.3	5.3	5.04	5.05	202	5.05	down	down	correct
JRFOODS.BSE	J. R. Foods Limited	20230529	4.2	4.2	4.2	4.2	0	4.2
JSL.BSE	Jindal Stainless Limited	20230529	290.4	294.35	286.05	290	28083	290	down	down	correct
JSWSTEEL.BSE	JSW Steel Limited	20230529	702.7	708.9	701.05	702.05	154878	702.05	down	up	incorrect
JTAPARIA.BSE	J. Taparia Projects Limited	20230529	10.65	10.65	10.65	10.65	11711	10.65
JTEKTINDIA.BSE	JTEKT India Ltd	20230529	124.95	128.55	124.15	126.05	120947	126.05	up	up	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230529	484.55	488.25	481.7	482.7	28871	482.7	down	down	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230529	355.65	367	355.65	358.75	15999	358.75	up	up	correct
JYOTI.BSE	Jyoti Limited	20230529	21.85	22.71	21.1	22.51	35214	22.51	up	up	correct
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230529	1422	1430	1405	1413.75	9052	1413.75	down	down	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230529	463.75	463.75	452.5	454.5	4428	454.5	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230529	1229.45	1285	1229.45	1276.1	5139	1276.1	up	up	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230529	511	515.15	502.7	507.05	8161	507.05	down	down	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230529	8.81	9	8.75	9	810	9	up	up	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230529	200.05	200.05	199	200.05	51195	200.05
KAMDHENU.BSE	Kamdhenu Limited	20230529	309	319.3	306.75	308.9	41299	308.9	down	down	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230529	73	73.05	72.7	72.7	123	72.7	down	up	incorrect
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230529	114.3	114.3	110	112.4	3346	112.4	down	up	incorrect
KARNAVATI.BSE	Karnavati Finance Limited	20230529	5.98	6.22	5.67	6.09	26324	6.09	up	down	incorrect
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230529	105.4	109.5	105.4	107	409960	107	up	up	correct
KAYCEEI.BSE	Kaycee Industries Limited	20230529	8340	8600	8181	8284	42	8284	down	down	correct
KBSINDIA.BSE	KBS India Limited	20230529	10.52	10.52	10.05	10.11	29549	10.11	down	up	incorrect
KCDGROUP.BSE	Ruchika Industries India Ltd	20230529	22.55	23.97	22.55	23.95	38842	23.95	up	up	correct
KCLINFRA.BSE	KCL Infra Projects Limited	20230529	1.87	1.89	1.85	1.88	209290	1.88	up	up	correct
KCP.BSE	The KCP Limited	20230529	103.3	104.15	101.25	102.8	11824	102.8	down	down	correct
KDDL.BSE	KDDL Limited	20230529	1127.25	1127.25	1127.25	1127.25	2555	1127.25
KESARENT.BSE	Kesar Enterprises Limited	20230529	73.25	74.3	70.4	71.32	2088	71.32	down	down	correct
KESORAMIND.BSE	Kesoram Industries Limited	20230529	60	61.8	60	61.13	54867	61.13	up	up	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20230529	103.45	103.45	90	96.7	8739	96.7	down	down	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230529	49.7	49.7	45.01	48	1853	48	down	down	correct
KHODAY.BSE	Khoday India Limited	20230529	97.2	97.2	97.2	97.2	0	97.2
KHOOBSURAT.BSE	Khoobsurat Limited	20230529	1.29	1.3	1.23	1.26	155311	1.26	down	down	correct
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230529	1.33	1.33	1.33	1.33	2204	1.33
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230529	433.8	433.8	433.8	433.8	3195	433.8
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230529	525.7	548.15	525.7	534.55	12150	534.55	up	up	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230529	580.1	586.2	573	582.35	10092	582.35	up	up	correct
KITEX.BSE	Kitex Garments Limited	20230529	158.05	167.3	157.05	166.25	38886	166.25	up	down	incorrect
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230529	12.5	12.6	12.5	12.6	401	12.6	up	up	correct
KLBRENG-B.BSE	Kilburn Engineering Limited	20230529	128.1	134.4	128.1	131.1	87827	131.1	up	up	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230529	26.05	28.64	26.05	28.22	29161	28.22	up	up	correct
KNRCON.BSE	KNR Constructions Limited	20230529	239.2	239.2	239.2	239.2	14077	239.2
KOCL.BSE	Kokuyo Camlin Ltd	20230529	2.33	2.42	2.25	2.31	15657	2.31	down	down	correct
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230529	107.46	112.4	107.46	110.03	41364	110.03	up	down	incorrect
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230529	299.5	310.95	299.5	303.95	20679	303.95	up	down	incorrect
KOPRAN.BSE	Kopran Limited	20230529	143.6	146.8	141	144.35	22934	144.35	up	up	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230529	1952.05	1973.15	1948.5	1952.9	26683	1952.9	up	up	correct
KRBL.BSE	KRBL Limited	20230529	405.55	414.5	398.1	401.7	25289	401.7	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20230529	113	113	104.3	109	812	109	down	down	correct
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230529	17.86	17.86	17.85	17.86	1433	17.86
KRITINUT.BSE	Kriti Nutrients Limited	20230529	47.11	47.11	47.11	47.11	11501	47.11
KRL.BSE	Kintech Renewables Limited	20230529	1279.7	1279.7	1279.7	1279.7	101	1279.7
KSCL.BSE	Kaveri Seed Company Limited	20230529	513.05	517.9	509.9	511.95	1775	511.95	down	down	correct
KTKBANK.BSE	The Karnataka Bank Limited	20230529	146.75	153.5	144.5	147.05	1034875	147.05	up	up	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230529	65.82	66.89	65.17	66.65	1514	66.65	up	up	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230529	11601.8	11763.95	11601.8	11642.15	390	11642.15	up	up	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230529	803.35	829.9	793.2	820.85	11555	820.85	up	up	correct
LKPFIN.BSE	LKP Finance Limited	20230529	76.25	77.98	76.25	77.98	140	77.0031	up	up	correct
LKPSEC.BSE	LKP Securities Limited	20230529	11.95	12.2	11.75	11.86	13519	11.7576	down	down	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230529	23.77	24.23	23.3	23.57	1106676	23.57	down	down	correct
LOVABLE.BSE	Lovable Lingerie Limited	20230529	107.05	111.9	105.1	110.55	7849	110.55	up	up	correct
LT.BSE	Larsen & Toubro Limited	20230529	2220.15	2241	2220.15	2223.9	123855	2223.9	up	up	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230529	5026.1	5050	4977.95	4989.2	7512	4989.2	down	down	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230529	81.66	82.55	81.1	82.32	5724	82.32	up	up	correct
LUPIN.BSE	Lupin Limited	20230529	780.15	811.1	780	805.45	67976	805.45	up	up	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230529	4.24	4.24	4.24	4.24	350	4.24
M&M.BSE	Mahindra & Mahindra Limited	20230529	1312.05	1350	1300.6	1329.45	235310	1329.45	up	up	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230529	279.05	287.2	279.05	286.65	117155	286.65	up	up	correct
MAANALU.BSE	Maan Aluminium Limited	20230529	187	199	187	195.95	21857	195.95	up	up	correct
MACPLASQ.BSE	Machino Plastics Limited	20230529	125	125	117.55	117.75	802	117.75	down	down	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20230529	41.2	42	40	40.56	7057	40.56	down	down	correct
MADHUCON.BSE	Madhucon Projects Limited	20230529	4.11	4.31	4.11	4.26	19068	4.26	up	down	incorrect
MAHABANK.BSE	Bank of Maharashtra	20230529	29.41	29.6	29.11	29.18	418507	29.18	down	down	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230529	406.25	445.9	406.25	441	81167	441	up	up	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20230529	39.65	39.65	36.55	36.96	8080	36.96	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230529	67.01	68.75	66.4	66.69	49323	66.69	down	down	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20230529	110.85	112.6	110.4	112.05	3236544	112.05	up	up	correct
MANUGRAPH.BSE	Manugraph India Limited	20230529	17.75	17.75	16.91	17.1	2960	17.1	down	down	correct
MARALOVER.BSE	Maral Overseas Limited	20230529	52.29	56.95	51.9	52.22	6064	52.22	down	up	incorrect
MARICO.BSE	Marico Limited	20230529	545.25	548.4	540.75	544.15	65063	544.15	down	up	incorrect
MARUTI.BSE	Maruti Suzuki India Limited	20230529	9400.05	9486.05	9311	9333.95	5825	9333.95	down	down	correct
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230529	540.4	548	534.3	536.9	32717	536.9	down	down	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230529	92.58	97.1	92.58	96.42	19046	96.42	up	up	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230529	9.85	10.3	9.85	10.3	254	10.3	up	up	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20230529	1366.85	1366.85	1366.85	1366.85	29501	1366.85
MEL.BSE	Meenakshi Enterprises Limited	20230529	16.8	16.8	16	16.15	50900	16.15	down	down	correct
METALFORGE.BSE	Metalyst Forgings Limited	20230529	3.75	3.75	3.75	3.75	514	3.75
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230529	61.68	61.68	61.68	61.68	24682	61.68
MFSL.BSE	Max Financial Services Limited	20230529	687	708.7	687	696.5	35533	696.5	up	down	incorrect
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230529	253.6	253.6	253.6	253.6	6171	253.6
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230529	293.05	297.9	287.35	294.65	5958	294.65	up	up	correct
MIDINDIA.BSE	Mid India Industries Limited	20230529	9.48	9.97	9.48	9.68	1669	9.68	up	up	correct
MINID.BSE	Mini Diamonds (India) Limited	20230529	18.77	19.75	18.77	18.77	359	18.77
MIRCELECTR.BSE	MIRC Electronics Limited	20230529	13.6	13.74	13.11	13.21	128535	13.21	down	down	correct
MIRZAINT.BSE	Mirza International Limited	20230529	54.42	54.42	54.42	54.42	56925	54.42
MOHITE.BSE	Mohite Industries Limited	20230529	28.58	28.58	28.58	28.58	16686	28.58
MORGANITE.BSE	Morganite Crucible (India) Limited	20230529	1070	1070	1000	1049.75	1529	1049.75	down	down	correct
MPSLTD.BSE	MPS Limited	20230529	1032	1054.85	1021.55	1024.5	2410	1024.5	down	down	correct
MRF.BSE	MRF Limited	20230529	97619	98544.15	97439.95	97696.35	116	97696.35	up	up	correct
MSPL.BSE	MSP Steel & Power Limited	20230529	8.36	8.61	8.36	8.6	5842	8.6	up	up	correct
MUNJALSHOW.BSE	Munjal Showa Limited	20230529	101.5	103	100.75	101.76	4163	101.76	up	up	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230529	38.99	43.8	38.24	43.63	20247	43.63	up	up	correct
NAM.BSE	Nam Securities Limited	20230529	42.2	42.2	42.2	42.2	0	42.2
NATCAPSUQ.BSE	Natural Capsules Limited	20230529	389	400	364	374.5	177492	374.5	down	down	correct
NATIONALUM.BSE	National Aluminium Company Limited	20230529	84.76	86.96	84.37	86.06	1418600	86.06	up	up	correct
NATPEROX.BSE	National Peroxide Limited	20230529	1350.55	1390.05	1340	1374.35	6796	1374.35	up	up	correct
NAUKRI.BSE	Info Edge (India) Limited	20230529	4125.7	4295	4083.5	4205.05	47760	4205.05	up	up	correct
NAYSAA.BSE	Naysaa Securities Limited	20230529	136.9	136.9	132.8	135.25	16402	135.25	down	down	correct
NCC.BSE	NCC Limited	20230529	114.95	118.6	113.75	115.7	428472	115.7	up	up	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20230529	4.47	4.47	4.47	4.47	0	4.47
NCLIND.BSE	NCL Industries Limited	20230529	176	184	173.65	183.05	31768	183.05	up	up	correct
NDL.BSE	Nandan Denim Limited	20230529	20.15	21.5	20.15	20.88	12645	20.88	up	up	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230529	14.2	14.2	14.2	14.2	1	14.2
NESTLEIND.BSE	Nestlé India Limited	20230529	21551.05	21840	21551.05	21720.95	1580	21720.95	up	up	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230529	53	53.47	52.11	53.12	2517	53.12	up	up	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20230529	634.9	635.05	613.9	620.5	21976	615.71	down	down	correct
NEWLIGHT.BSE	New Light Apparels Limited	20230529	21.6	21.6	19.57	19.77	1484	19.77	down	down	correct
NFL.BSE	National Fertilizers Limited	20230529	69.95	71.86	69.34	70.37	166794	68.8597	up	up	correct
NHPC.BSE	NHPC Ltd	20230529	42.97	43.9	42.76	42.91	1706673	42.91	down	up	incorrect
NIKHILAD.BSE	Nikhil Adhesives Limited	20230529	129	129	125	126.6	37656	126.6	down	up	incorrect
NILE.BSE	Nile Limited	20230529	645	718	645	710.35	42664	710.35	up	up	correct
NINSYS.BSE	NINtec Systems Limited	20230529	384	422.95	384	404.45	258	404.45	up	up	correct
NITCO.BSE	NITCO Limited	20230529	18.8	18.8	18	18.2	5054	18.2	down	down	correct
NMDC.BSE	NMDC Limited	20230529	107.2	107.8	106.35	106.85	1233052	106.85	down	up	incorrect
NOCIL.BSE	NOCIL Limited	20230529	221	223	221	222.35	14224	222.35	up	up	correct
NORRIS.BSE	Norris Medicines Limited	20230529	12	12.25	11.5	11.6	1059	11.6	down	down	correct
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230529	11.86	11.86	11.86	11.86	0	11.86
NPRFIN.BSE	NPR Finance Limited	20230529	16.45	16.47	16.45	16.47	3304	16.47	up	up	correct
NTCIND.BSE	ntc industries limited	20230529	73.39	75.5	73.01	73.44	1212	73.44	up	up	correct
NTPC.BSE	NTPC Limited	20230529	174.55	177.75	174.55	176.05	2277060	176.05	up	up	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20230529	121.95	123.5	121.5	122	301	122	up	up	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20230529	74	76.8	73	73.27	10374	73.27	down	down	correct
OFSS.BSE	Oracle Financial Services Software Limited	20230529	3525.05	3617.45	3525.05	3576.15	1201	3576.15	up	down	incorrect
OIL.BSE	Oil India Limited	20230529	260.6	262.4	256.2	256.65	117163	256.65	down	up	incorrect
OKPLA.BSE	OK Play India Limited	20230529	124.75	124.75	115.65	117.15	56158	117.15	down	down	correct
OLYMPTX.BSE	Olympia Industries Limited	20230529	97.99	106	92	102.18	6167	102.18	up	up	correct
OMAXAUTO.BSE	Omax Autos Limited	20230529	53.98	53.98	51.6	51.61	1982	51.61	down	down	correct
OMAXE.BSE	Omaxe Limited	20230529	51.8	51.8	50.06	50.87	27718	50.87	down	up	incorrect
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230529	159.55	160.2	156.5	158.9	3889340	158.9	down	down	correct
ONMOBILE.BSE	OnMobile Global Limited	20230529	81.08	83.5	79.3	82.57	102817	82.57	up	down	incorrect
ORACLECR.BSE	Oracle Credit Limited	20230529	136.55	136.55	132	136.55	3061	136.55
ORBTEXP.BSE	Orbit Exports Limited	20230529	156.7	156.7	156.7	156.7	1038	156.7
ORGCOAT.BSE	Organic Coatings Limited	20230529	5.87	5.87	5.87	5.87	10	5.87
ORIENTBELL.BSE	Orient Bell Limited	20230529	545.25	551	542.55	547.1	210	547.1	up	up	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230529	749.2	767.8	747	750.2	429	750.2	up	up	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230529	43.01	43.65	42.9	43.17	47382	43.17	up	up	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230529	2698.75	2711	2684.6	2711	45	2711	up	up	correct
ORTEL.BSE	Ortel Communications Limited	20230529	0.95	1	0.95	0.95	5400	0.95
ORTINLAABS.BSE	Ortin Laboratories Limited	20230529	18.21	19.19	18.2	18.85	554	18.85	up	down	incorrect
OSCARGLO.BSE	Oscar Global Limited	20230529	9.5	9.5	9.5	9.5	0	9.5
OSIAJEE.BSE	Osiajee Texfab Limited	20230529	63	63.85	61.9	62.62	7742	62.62	down	down	correct
OTCO.BSE	OTCO International Ltd	20230529	4.12	5	4.12	4.98	2593	4.98	up	up	correct
OZONEWORLD.BSE	Ozone World Limited	20230529	7.02	7.02	7.02	7.02	545	7.02
PAGEIND.BSE	Page Industries Limited	20230529	38499.9	38499.9	37456.25	37898.55	1772	37840.4281	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20230529	51.3	52	50.4	51.39	10719	51.39	up	up	correct
PANTH.BSE	Synergy Bizcon Limited	20230529	7.98	7.99	7.85	7.9	31071	7.9	down	down	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20230529	101.51	104.36	100.22	100.57	20700	100.57	down	down	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230529	74	77.85	73.65	76.84	13409	76.84	up	up	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20230529	6.03	6.1	5.85	6.08	68459	6.08	up	up	correct
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20230529	21.75	22.59	21.75	22.58	820	22.58	up	up	correct
PATELSAI.BSE	Patels Airtemp (India) Limited	20230529	237.9	245	218	226.3	100302	226.3	down	up	incorrect
PATSPINLTD.BSE	Patspin India Limited	20230529	13.51	14.99	12.45	13.21	15064	13.21	down	down	correct
PCJEWELLER.BSE	PC Jeweller Limited	20230529	25.23	25.23	25.23	25.23	314531	25.23
PECOS.BSE	Pecos Hotels and Pubs Limited	20230529	94.5	94.5	94.5	94.5	1000	94.5
PEL.BSE	Piramal Enterprises Limited	20230529	773	784.4	771.95	775.25	36212	745.2409	up	down	incorrect
PENIND.BSE	Pennar Industries Limited	20230529	67.66	69.4	67.59	68.17	87186	68.17	up	up	correct
PFC.BSE	Power Finance Corporation Limited	20230529	173.05	177.25	172.2	174.35	685743	170.4486	up	up	correct
PGHL.BSE	Procter & Gamble Health Ltd	20230529	5160	5216	5148.3	5186.65	959	5186.65	up	up	correct
PHOENIXTN.BSE	Phoenix Township Limited	20230529	55	55	51.57	51.8	74	51.8	down	down	correct
PHRMASI.BSE	Phaarmasia Limited	20230529	23.26	23.26	23.25	23.26	291	23.26
PIFL.BSE	Pacheli Industrial Finance Limited	20230529	8.99	8.99	8.99	8.99	750	8.99
PIIND.BSE	PI Industries Limited	20230529	3483.95	3483.95	3483.95	3483.95	11562	3483.95
PMTELELIN.BSE	P.M. Telelinnks Limited	20230529	5.75	6.95	5.75	6.16	2951	6.16	up	up	correct
PNBGILTS.BSE	PNB Gilts Ltd	20230529	58.95	60.24	58.95	60.07	16400	60.07	up	up	correct
PODDAR.BSE	Poddar Housing and Development Limited	20230529	114.95	116.5	105.75	109.7	1510	109.7	down	down	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20230529	238	238.45	234.2	234.55	147229	234.55	down	down	correct
PRECWIRE.BSE	Precision Wires India Ltd	20230529	92.53	92.53	92.53	92.53	375402	92.53
PRESTIGE.BSE	Prestige Estates Projects Limited	20230529	484.9	487.5	472.5	474.75	22615	474.75	down	up	incorrect
PRICOLLTD.BSE	Pricol Limited	20230529	230.65	233	228.05	229.25	34188	229.25	down	down	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230529	18.99	18.99	18.99	18.99	4536	18.99
PRIMESECU.BSE	Prime Securities Limited	20230529	115	115	113.55	114.3	217	113.8113	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20230529	22.95	23.3	22.7	22.94	30293	22.94	down	down	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20230529	256.05	274.3	256.05	274.3	7006	274.3	up	up	correct
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230529	775.2	796	770.35	788.55	1864	788.55	up	up	correct
PVR.BSE	PVR Limited	20230529	1412	1420	1392	1398.1	7889	1398.1	down	down	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230529	50.95	50.95	50.84	50.84	1563	50.84	down	down	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230529	3.29	3.29	3.29	3.29	1	3.29
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230529	25.5	26.25	25	25.46	2820	25.46	down	down	correct
QUEST.BSE	Quest Softech (India) Limited	20230529	74.5	78.3	73.8	77.38	4796	77.38	up	up	correct
RADICO.BSE	Radico Khaitan Limited	20230529	1152.6	1173.3	1143.5	1159.95	4169	1159.95	up	up	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20230529	11.99	11.99	11.01	11.6	2415	11.6	down	down	correct
RAJESHEXPO.BSE	Rajesh Exports Limited	20230529	571.75	571.75	571.75	571.75	18112	571.75
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230529	794.95	794.95	769.1	777.3	3561	777.3	down	down	correct
RAJNISH.BSE	Rajnish Wellness Limited	20230529	12.8	13.1	12.6	12.72	1603694	12.72	down	down	correct
RAMAVISION.BSE	Rama Vision Limited	20230529	45.99	45.99	42	45.72	15420	45.72	down	down	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20230529	857.9	888.3	857.9	886.55	288844	886.55	up	up	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230529	4.49	4.49	4.35	4.39	3750	4.39	down	down	correct
RANEENGINE.BSE	Rane Engine Valve Limited	20230529	274.7	274.7	267.65	271.5	722	271.5	down	up	incorrect
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230529	3681.5	3884	3650	3881.8	15	3881.8	up	down	incorrect
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230529	36.75	37.4	35.1	35.6	2555	35.6	down	down	correct
RBL.BSE	Rane Brake Lining Limited	20230529	726.95	738	726.4	730.65	583	730.65	up	up	correct
RBLBANK.BSE	RBL Bank Limited	20230529	148.45	154.45	148.45	153.75	756357	153.75	up	up	correct
RCOM.BSE	Reliance Communications Limited	20230529	1.15	1.15	1.15	1.15	395413	1.15
RECLTD.BSE	REC Limited	20230529	133.85	137.75	133.85	135.85	1141657	135.85	up	up	correct
REGENCY.BSE	Regency Investments Limited	20230529	8.34	8.89	8.31	8.59	32058	8.59	up	up	correct
REGENTRP.BSE	Regent Enterprises Limited	20230529	3.36	3.36	3.17	3.3	34815	3.3	down	up	incorrect
RELAXO.BSE	Relaxo Footwears Limited	20230529	872.85	872.85	872.85	872.85	1606	872.85
RELCAPITAL.BSE	Reliance Capital Limited	20230529	8.8	9.09	8.75	8.8	77655	8.8
RELIABVEN.BSE	Reliable Ventures India Limited	20230529	10.77	11.25	10.72	11.04	1862	11.04	up	up	correct
RELIANCE.BSE	Reliance Industries Limited	20230529	2519	2530	2506.95	2519.8	416211	2519.8	up	up	correct
REMSONSIND.BSE	Remsons Industries Limited	20230529	251.3	251.3	247.55	247.55	190	247.55	down	down	correct
RML.BSE	Rane (Madras) Limited	20230529	590	622.05	590	610.75	9858	610.75	up	up	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20230529	2.15	2.15	2.08	2.09	157116	2.09	down	down	correct
ROSELABS.BSE	Roselabs Finance Limited	20230529	32.26	32.26	32.26	32.26	7	32.26
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230529	11.57	11.57	10.47	10.47	1169	10.47	down	down	correct
RPOWER.BSE	Reliance Power Limited	20230529	13.16	13.65	13.01	13.27	24245471	13.27	up	up	correct
RSCINT.BSE	RSC International Limited	20230529	4.65	4.65	4.65	4.65	15	4.65
RSDFIN.BSE	RSD Finance Limited	20230529	78.2	82.5	72.26	77.82	1267	77.82	down	down	correct
RSYSTEMINT.BSE	R Systems International Limited	20230529	290	292.8	281.5	284.5	18245	279.7005	down	up	incorrect
RTSPOWR.BSE	RTS Power Corporation Limited	20230529	152	154	144	151.4	35059	151.4	down	down	correct
RUBFILA.BSE	Rubfila International Limited	20230529	79	79	76.22	77.52	46697	77.52	down	down	correct
RUSHIL.BSE	Rushil Décor Limited	20230529	264.5	264.5	264.5	264.5	10911	264.5
SADBHAV.BSE	Sadbhav Engineering Limited	20230529	10.58	10.63	10.16	10.26	37605	10.26	down	down	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230529	125.35	125.35	125.35	125.35	19835	125.35
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230529	44.61	46.25	44.61	46.13	602	46.13	up	up	correct
SALONACOT.BSE	Salona Cotspin Limited	20230529	245.55	257.95	243.9	247.5	580	247.5	up	down	incorrect
SAMBHAAV.BSE	Sambhaav Media Limited	20230529	2.81	2.81	2.69	2.76	10385	2.76	down	down	correct
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230529	153.3	153.3	148	149.3	7410	149.3	down	down	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230529	1200	1218	1166	1210.55	21613	1210.55	up	down	incorrect
SANGAMIND.BSE	Sangam (India) Limited	20230529	234.95	237.5	231.2	231.7	268	231.7	down	down	correct
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230529	400.15	407.7	388.1	404.55	29329	404.55	up	up	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230529	60.9	60.9	59.1	60	20828	60	down	down	correct
SANOFI.BSE	Sanofi India Limited	20230529	6854	6884.95	6790	6808.75	3984	6808.75	down	down	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20230529	0.4	0.4	0.4	0.4	101001	0.4
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230529	38.01	38.5	37.25	37.95	12800	37.95	down	down	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230529	901	914.85	899.9	906.05	26431	906.05	up	up	correct
SBIN.BSE	State Bank of India	20230529	588.6	596.3	588.15	594.95	351483	583.61	up	up	correct
SBISENSEX.BSE	SBI ETF Sensex	20230529	672	676	672	674.01	7465	674.01	up	up	correct
SCI.BSE	The Shipping Corporation of India Limited	20230529	96.82	96.82	94.67	94.98	63527	94.98	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20230529	22.85	22.85	22.85	22.85	5	22.85
SGL.BSE	STL Global Limited	20230529	14.15	14.68	14.01	14.59	363	14.59	up	up	correct
SHANKARA.BSE	Shankara Building Products Limited	20230529	711	711	694	700.75	3684	698.4413	down	up	incorrect
SHANTAI.BSE	Shantai Industries Limited	20230529	23.94	23.94	23.94	23.94	0	23.94
SHESHAINDS.BSE	Sheshadri Industries Limited	20230529	15.5	15.6	15.45	15.6	420	15.6	up	up	correct
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230529	11.9	11.9	11.9	11.9	0	11.9
SHILPAMED.BSE	Shilpa Medicare Limited	20230529	244.95	248	238.3	241.85	15841	241.85	down	down	correct
SHISHIND.BSE	Shish Industries Limited	20230529	362	362	344	345.8	7076	345.8	down	down	correct
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230529	24.94	25.05	24.2	24.37	5352	24.37	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20230529	77	81.99	77	81.45	652	81.45	up	down	incorrect
SHKARTP.BSE	Shree Karthik Papers Limited	20230529	6.71	7	6.6	6.89	9958	6.89	up	down	incorrect
SHREECEM.BSE	Shree Cement Limited	20230529	25000.05	25450	25000.05	25252.1	1487	25196.9831	up	up	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230529	190	190.55	184.8	187.15	5820	187.15	down	up	incorrect
SHREMETAL.BSE	Shree Metalloys Limited	20230529	35.13	37.8	34.24	37.8	1106	37.8	up	up	correct
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230529	310.5	322.95	310.5	319	5224	319	up	up	correct
SIGNETIND.BSE	Signet Industries Limited	20230529	37.51	38.74	37.51	38.74	3526	38.74	up	up	correct
SILINV.BSE	SIL Investments Limited	20230529	317.9	318	311.55	311.55	71	311.55	down	down	correct
SITINET.BSE	SITI Networks Limited	20230529	0.85	0.86	0.81	0.82	1105962	0.82	down	down	correct
SML.BSE	Soni Medicare Limited	20230529	19	19	18.05	19	101	19
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230529	85.06	85.06	84.37	84.49	1415	84.49	down	down	correct
SOTL.BSE	Savita Oil Technologies Limited	20230529	299.95	299.95	274.05	280.45	13124	280.45	down	down	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20230529	17.11	17.3	16.98	17.15	5251996	17.15	up	up	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20230529	26	26.8	24.25	26.7	1536	26.7	up	up	correct
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20230529	1.5	1.5	1.43	1.43	8000	1.43	down	down	correct
SPCAPIT.BSE	S. P. Capital Financing Limited	20230529	16.35	16.8	16.25	16.25	454	16.25	down	up	incorrect
SPECFOOD.BSE	Spectrum Foods Ltd	20230529	54.99	54.99	51	53.85	2705	53.85	down	down	correct
SPENCER.BSE	Spencer's Retail Limited	20230529	58.39	58.39	57.11	57.48	11391	57.48	down	down	correct
SRF.BSE	SRF Limited	20230529	2547.95	2547.95	2510	2534.8	14457	2534.8	down	up	incorrect
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230529	34.4	34.4	32	32.01	659	32.01	down	down	correct
SSLFINANCE.BSE	Archana Software Limited	20230529	3.15	3.32	3.15	3.18	1161	3.18	up	up	correct
SSWL.BSE	Steel Strips Wheels Limited	20230529	146.15	151.95	146.15	151.05	29915	151.05	up	up	correct
STAMPEDE.BSE	Stampede Capital Limited	20230529	0.86	0.86	0.86	0.86	0	0.86
STAR.BSE	Strides Pharma Science Limited	20230529	364.2	377.5	364.2	367.4	20806	367.4	up	up	correct
STARDELTA.BSE	Star Delta Transformers Limited	20230529	255.05	255.05	255.05	255.05	1667	255.05
STEL.BSE	STEL Holdings Ltd	20230529	140	140	140	140	2	140
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230529	16	16	16	16	12	16
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20230529	4190.95	4265.95	4181.5	4217.9	546	4217.9	up	up	correct
SUNDARMFIN.BSE	Sundaram Finance Limited	20230529	2518.95	2579.45	2479.65	2526.85	3690	2526.85	up	down	incorrect
SUNILAGR.BSE	Sunil Agro Foods Limited	20230529	173.7	173.7	156.2	158.75	2163	158.75	down	down	correct
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230529	971.85	973	946.8	968.1	209374	968.1	down	down	correct
SUNTV.BSE	Sun TV Network Limited	20230529	441	450.5	441	447.45	10415	447.45	up	down	incorrect
SUPERSPIN.BSE	Super Spinning Mills Limited	20230529	6.73	7.3	6.73	6.92	17154	6.92	up	up	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20230529	396.25	407	375.75	384.95	64441	384.95	down	down	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20230529	9.37	9.4	9.06	9.21	6343	9.21	down	down	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230529	60	63.4	60	61.41	2918	61.41	up	up	correct
SUVEN.BSE	Suven Life Sciences Limited	20230529	57.01	57.7	56.7	56.94	15635	56.94	down	up	incorrect
SUZLON.BSE	Suzlon Energy Limited	20230529	10.18	10.42	10.11	10.35	44576727	10.35	up	up	correct
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230529	5.75	6.06	5.3	5.83	361291	5.83	up	up	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230529	0.37	0.37	0.37	0.37	371583	0.37
SYMPHONY.BSE	Symphony Limited	20230529	847.25	847.25	847.25	847.25	7461	847.25
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230529	232.05	242.4	232.05	240.15	53723	240.15	up	up	correct
TAKE.BSE	Take Solutions Ltd	20230529	17.53	17.7	16.68	17.38	10551	17.38	down	up	incorrect
TANTIACONS.BSE	Tantia Constructions Limited	20230529	9.68	10.1	9.55	10.01	1136	10.01	up	up	correct
TATACONSUM.BSE	Tata Global Beverages Limited	20230529	790	796.85	789.9	793.8	70005	793.8	up	up	correct
TATAMOTORS.BSE	Tata Motors Limited	20230529	524.5	524.85	519.7	521.25	539272	521.25	down	down	correct
TATASTEEL.BSE	Tata Steel Limited	20230529	106.8	108.85	106.3	108.4	3063817	104.9738	up	up	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230529	1.16	1.19	1.11	1.16	387868	1.16
TCS.BSE	Tata Consultancy Services Limited	20230529	3329	3329	3329	3329	0	3304.4298
TECHM.BSE	Tech Mahindra Limited	20230529	1125	1127.85	1110.35	1113.25	82765	1113.25	down	down	correct
TELECANOR.BSE	Telecanor Global Limited	20230529	5.95	5.95	5.95	5.95	901	5.95
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230529	56.35	56.99	55.49	56.67	200845	56.67	up	up	correct
THEBYKE.BSE	The Byke Hospitality Limited	20230529	39.85	40	39.06	39.06	3099	39.06	down	down	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20230529	457.25	457.25	457.25	457.25	2733	457.25
TI.BSE	Tilaknagar Industries Ltd	20230529	152	160	151.75	152.85	70138	152.85	up	up	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230529	874.5	874.5	874.5	874.5	3545	874.5
TIIL.BSE	Technocraft Industries (India) Limited	20230529	1798	1824.1	1775.1	1800.25	4181	1800.25	up	up	correct
TIINDIA.BSE	Tube Investments of India Limited	20230529	2800	2877	2790.8	2864.2	5314	2864.2	up	up	correct
TIMETECHNO.BSE	Time Technoplast Limited	20230529	87.06	91.45	86.6	89.01	437849	89.01	up	up	correct
TIMKEN.BSE	Timken India Limited	20230529	3120.05	3213.65	3118.9	3182.2	2105	3182.2	up	down	incorrect
TINPLATE.BSE	The Tinplate Company of India Limited	20230529	317.5	327.8	317.5	324.35	30355	324.35	up	up	correct
TIPSINDLTD.BSE	Tips Industries Limited	20230529	169.8	171.15	167.25	169.95	7232	169.95	up	up	correct
TITAN.BSE	Titan Company Limited	20230529	2742	2820.05	2742	2810.05	22649	2810.05	up	up	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230529	233.7	233.7	225.75	229.95	15187	229.95	down	down	correct
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230529	17.2	18.25	17.2	17.88	3092	17.88	up	up	correct
TRIDENT.BSE	Trident Limited	20230529	32.32	32.73	32.32	32.42	1524496	32.0624	up	down	incorrect
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230529	77.66	77.66	77.66	77.66	328661	77.66
TRL.BSE	Taylormade Renewables Limited	20230529	365.15	371.05	357.15	358	19200	358	down	down	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230529	61.51	61.9	61.14	61.23	131414	61.23	down	up	incorrect
TV18BRDCST.BSE	TV18 Broadcast Limited	20230529	34.25	35.54	33.49	34.95	992151	34.95	up	up	correct
TVTODAY.BSE	T.V. Today Network Limited	20230529	186.1	193.45	186.1	191.4	14769	191.4	up	up	correct
UBL.BSE	United Breweries Limited	20230529	1460.75	1466.7	1452.65	1454	2645	1454	down	down	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230529	128.7	130.35	119.25	121.4	12499	121.4	down	up	incorrect
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230529	112.25	112.25	108.85	109	34231	109	down	down	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20230529	7703.05	7857.55	7703.05	7839.2	7788	7839.2	up	up	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230529	317.9	317.9	315	317.2	14525	317.2	down	down	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20230529	43.95	43.95	43.95	43.95	10	43.95
UNIDT.BSE	United Drilling Tools Limited	20230529	225.55	225.55	225.55	225.55	1672	225.55
UNIMOVR.BSE	Unimode Overseas Limited	20230529	85.77	85.77	85.77	85.77	80	85.77
UNIOFFICE.BSE	Universal Office Automation Limited	20230529	4.25	4.25	4.25	4.25	100	4.25
UNIPHOS.BSE	Uniphos Enterprises Limited	20230529	169.7	169.7	152.2	152.75	3399	152.75	down	down	correct
UNISTRMU.BSE	Unistar Multimedia Limited	20230529	24.38	25.45	23.67	25.09	7099	25.09	up	down	incorrect
UNIVARTS.BSE	Universal Arts Limited	20230529	2.27	2.27	2.27	2.27	4500	2.27
UNIVCABLES.BSE	Universal Cables Limited	20230529	384.95	384.95	359.5	366.7	7103	366.7	down	down	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230529	12.87	13.54	12.87	12.87	894	12.87
UPL.BSE	UPL Limited	20230529	685.35	691.35	685.35	689.9	81971	689.9	up	up	correct
USHAMART.BSE	Usha Martin Limited	20230529	227.1	236	227.05	233.7	68045	233.7	up	up	correct
VAKRANGEE.BSE	Vakrangee Limited	20230529	17.26	17.26	17.26	17.26	1548652	17.26
VAL.BSE	Vaksons Automobiles Limited	20230529	15.51	16	15	15.31	25847	15.31	down	down	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20230529	27.24	27.24	22.62	23.71	906	23.71	down	down	correct
VANICOM.BSE	Vani Commercials Limited	20230529	11.85	12.2	11.55	12.1	40779	12.1	up	up	correct
VARROC.BSE	Varroc Engineering Limited	20230529	298.8	304	298	300.35	18151	300.35	up	up	correct
VASWANI.BSE	Vaswani Industries Limited	20230529	21.2	21.2	20.22	20.38	3273	20.38	down	up	incorrect
VCU.BSE	VCU Data Management Limited	20230529	6.25	6.53	6.25	6.3	19382	6.3	up	up	correct
VEDL.BSE	Vedanta Limited	20230529	299.5	301	297.3	300.35	649478	281.85	up	down	incorrect
VENKYS.BSE	Venky's (India) Limited	20230529	1605	1640	1605	1629.95	2067	1629.95	up	down	incorrect
VERITAS.BSE	Veritas (India) Limited	20230529	182.1	182.1	175	175	12968	175	down	down	correct
VERTEX.BSE	Vertex Securities Limited	20230529	2.52	2.52	2.33	2.34	224505	2.34	down	down	correct
VHL.BSE	Vardhman Holdings Limited	20230529	2680	2680	2606.05	2628.4	42	2628.4	down	up	incorrect
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230529	466.25	475.4	458	461.15	20130	461.15	down	down	correct
VIPIND.BSE	VIP Industries Limited	20230529	614.5	614.5	614.5	614.5	8238	614.5
VIPPYSP.BSE	Vippy Spinpro Limited	20230529	176.85	176.85	169.25	172.05	512	172.05	down	down	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20230529	31	31.96	30.65	30.86	5842	30.86	down	up	incorrect
VISAGAR.BSE	Visagar Financial Services Limited	20230529	0.97	0.97	0.97	0.97	122788	0.97
VISAKAIND.BSE	Visaka Industries Limited	20230529	78.25	78.4	77	77.15	3252	76.6222	down	up	incorrect
VISHALBL.BSE	Vishal Bearings Limited	20230529	128	128	121.35	125.1	7766	125.1	down	down	correct
VISHNU.BSE	Vishnu Chemicals Limited	20230529	315.45	315.45	315.45	315.45	20256	315.45
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230529	8.05	8.68	8	8.23	21985	8.23	up	up	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20230529	20.75	20.75	19.45	20.23	7611	20.23	down	down	correct
VIVIDM.BSE	Vivid Mercantile Limited	20230529	34.65	36.37	34	36.37	10479	36.37	up	down	incorrect
VIVIMEDLAB.BSE	Vivimed Labs Limited	20230529	5.8	6.2	5.7	6	48577	6	up	up	correct
VLSFINANCE.BSE	VLS Finance Limited	20230529	165	165	157.4	163.5	6542	163.5	down	up	incorrect
VMS.BSE	VMS Industries Limited	20230529	14.05	15.98	14	15.19	30739	15.19	up	down	incorrect
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230529	1222.3	1249.85	1201	1208.85	1229	1208.85	down	down	correct
VOLTAS.BSE	Voltas Limited	20230529	815.05	827.4	815.05	825.25	22217	820.8923	up	up	correct
VSSL.BSE	Vardhman Special Steels Limited	20230529	214.1	214.1	214.1	214.1	7370	214.1
VSTIND.BSE	VST Industries Limited	20230529	3350	3408.05	3349.6	3375.4	396	3375.4	up	up	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230529	2663.05	2663.05	2663.05	2663.05	1614	2663.05
VTL.BSE	Vardhman Textiles Limited	20230529	321.2	327.65	319.5	324.35	14957	324.35	up	down	incorrect
WABAG.BSE	VA Tech Wabag Limited	20230529	445	445	445	445	143534	445
WAGEND.BSE	Wagend Infra Venture Limited	20230529	0.69	0.69	0.68	0.68	14492	0.68	down	up	incorrect
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230529	73.2	74.15	71	72.76	44899	72.76	down	down	correct
WALLFORT.BSE	Wallfort Financial Services Limited	20230529	49.65	51.4	49.5	49.53	208	49.53	down	down	correct
WARRENTEA.BSE	Warren Tea Limited	20230529	51.89	51.89	50.6	51.8	384	51.8	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230529	87	91	87	89.7	20067	89.7	up	up	correct
WELCORP.BSE	Welspun Corp Limited	20230529	243	247.65	243	246.25	19178	241.6291	up	up	correct
WELLNESS.BSE	Wellness Noni Limited	20230529	7.01	7.01	7.01	7.01	0	7.01
WENDT.BSE	Wendt (India) Limited	20230529	9261	9261	9132.3	9164.45	9	9164.45	down	down	correct
WESTLIFE.BSE	Westlife Development Limited	20230529	787.95	787.95	761.5	764.85	6627	764.85	down	down	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20230529	271.8	271.9	260	265.35	1074	265.35	down	down	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20230529	1430.05	1448.05	1422	1424.5	2328	1424.5	down	down	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230529	19.95	20.75	19.95	20.2	3522	20.2	up	up	correct
WINDMACHIN.BSE	Windsor Machines Limited	20230529	46.01	47.85	45.8	45.92	88380	45.92	down	up	incorrect
WINSOMTX.BSE	Winsome Textile Industries Limited	20230529	56.5	57.25	55.02	56.09	18442	56.09	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230529	153.9	154.7	141.05	144.5	1406	144.5	down	down	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230529	171.5	171.6	168.85	169.25	24449	169.25	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20230529	3.78	3.78	3.61	3.78	2806	3.78
XCHANGING.BSE	Xchanging Solutions Limited	20230529	62.61	63.22	61.45	61.5	4114	61.5	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20230529	35.3	36.9	35.2	35.76	57712	35.76	up	up	correct
YAMNINV.BSE	Yamini Investments Company Limited	20230529	0.65	0.68	0.63	0.65	651346	0.65
YASHMGM.BSE	Yash Management & Satellite Ltd	20230529	16.7	16.7	15.24	15.61	1723	15.61	down	down	correct
YASHO.BSE	Yasho Industries Limited	20230529	1723	1747.9	1662	1694.55	16831	1694.55	down	down	correct
YESBANK.BSE	Yes Bank Limited	20230529	15.62	16.2	15.61	15.88	26479480	15.88	up	up	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20230529	3.69	3.69	3.45	3.45	5264	3.45	down	down	correct
YORKEXP.BSE	York Exports Limited	20230529	35.75	35.75	32.35	32.35	86	32.35	down	down	correct
YUKEN.BSE	Yuken India Limited	20230529	600.8	600.8	600.8	600.8	2586	600.8
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230529	13.4	13.4	13.4	13.4	190	13.4
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230529	192	194.6	190.4	192.5	622361	192.5	up	down	incorrect
ZEELEARN.BSE	Zee Learn Limited	20230529	3.33	3.33	3.33	3.33	459044	3.33
ZENITHHE.BSE	Zenith Healthcare Limited	20230529	4.1	4.15	3.97	4.06	30365	4.06	down	down	correct