CollectAI

close-nse_india_stocks

2023/05/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230530	93.85	93.85	90.7	91.05	116069	91.05	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230530	17.8	18.35	17.75	18.15	5616	18.15	up	up	correct
3MINDIA.NSE	3M India Limited	20230530	24160	25077.95	23805	24817.45	12792	24817.45	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230530	22.75	23.1	22.2	22.35	11256	22.35	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20230530	358	362.6	341.75	344.75	90217	344.75	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230530	163.3	165	162.1	164.15	98222	164.15	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230530	6.45	7.65	6.3	7.5	2288623	7.5	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230530	6.4	6.55	6.4	6.5	199246	6.5	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230530	28.85	29	28.3	28.75	34841	28.75	down	down	correct
AARON.NSE	Aaron Industries Limited	20230530	224	224	211.5	213.7	28734	213.7	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230530	443.85	445.85	438.5	441.75	64846	441.75	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230530	514.6	516.6	509.1	512.8	443308	512.8	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230530	623.15	626.8	612	614.05	3051	614.05	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230530	20.85	20.85	20.4	20.7	2413	20.7	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230530	136.2	142.8	131.05	134.8	92739	134.8	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230530	1390	1403.15	1384.6	1391.2	157105	1391.2	up	up	correct
ABAN.NSE	Aban Offshore Limited	20230530	39.5	40.25	39.3	39.65	85500	39.65	up	up	correct
ABB.NSE	ABB India Limited	20230530	4028	4059.95	4008.15	4029.6	179306	4029.6	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230530	21950	22084.8	21879.35	22054.6	6888	22054.6	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230530	166	171.65	166	171.1	5661479	171.1	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230530	197.1	204.5	196.25	204.15	5270622	204.15	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20230530	63.9	63.95	57.9	60.25	6298	60.25	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230530	45.75	45.75	44.35	44.56	8954	44.56	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230530	43.06	43.36	42.99	43.19	4884	43.19	up	up	correct
ACC.NSE	ACC Limited	20230530	1794.4	1815.5	1785.5	1798.4	345429	1798.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230530	1328	1374.5	1317.2	1358.15	99175	1358.15	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230530	11.45	11.6	10.6	10.95	872858	10.95	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20230530	459.8	463.9	452	454.45	318836	454.45	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20230530	2529.3	2554.15	2475.15	2496.45	1736953	2496.45	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230530	984.85	984.85	954	966.85	2694114	966.85	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230530	740	742.35	727.65	734.05	4785799	734.05	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230530	257	257.8	250.2	251.1	2767227	251.1	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230530	832.2	845	792.4	804.3	3543724	804.3	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20230530	868	907.05	840.45	895.7	37846	895.7	up	up	correct
ADL.NSE	Archidply Decor Limited	20230530	73.3	74.1	73.3	74.1	505	74.1	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20230530	1238.45	1241	1153.2	1207	100861	1207	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230530	19	19.75	18	18.2	40771	18.2	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230530	90.45	90.45	85.8	86.3	176409	86.3	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230530	92.4	92.4	88.8	90.9	32499	89.5	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230530	275.55	279	274.3	275.25	60032	275.25	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20230530	361	372.1	360.55	368.45	438845	367.02	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20230530	945	949	934.6	945.25	224815	945.25	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230530	609.4	609.4	599.3	604.35	19249	604.35	down	down	correct
AGRITECH.NSE	Agri	20230530	102	102.85	101.2	101.55	4796	101.55	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230530	35.35	35.35	34.1	34.3	39822	34.3	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20230530	104.8	104.9	99.1	100.75	34588	100.75	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230530	124.9	125	120	120.55	5832	120.55	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230530	583	607	580.8	599.35	183567	599.35	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230530	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230530	2798.95	3033.9	2791.35	2971.75	409001	2971.75	up	up	correct
AIRAN.NSE	Airan Limited	20230530	16.4	16.4	15.55	15.95	72937	15.95	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230530	1291.9	1309.9	1291.9	1298.8	23059	1298.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230530	333	334	326.3	330.25	60480	330.25	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20230530	5	5	4.75	4.85	420111	4.85	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230530	0.6	0.6	0.6	0.6	0	0.6
AKASH.NSE	Akash Infra	20230530	25.1	25.1	23.25	24.05	34875	24.05	down	down	correct
AKG.NSE	AKG Exim Limited	20230530	28.45	28.45	26.4	27.55	139562	27.55	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20230530	228.25	235.9	227.65	233.55	10041	233.55	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230530	8.45	8.65	8.4	8.6	145100	8.6	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230530	2461.7	2514.8	2460.05	2466.05	9588	2466.05	up	up	correct
ALANKIT.NSE	Alankit Limited	20230530	9.1	9.1	8.95	9.05	67128	9.05	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230530	584.8	584.8	575	582.3	1755	582.3	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230530	67.5	67.5	66.6	66.8	108055	66.8	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230530	776.7	782.15	751.15	756.35	13788	756.35	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230530	99.5	101.1	98.8	100	15103	100	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20230530	3351.9	3390	3341.8	3358.7	144778	3358.7	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230530	2492.95	2535.35	2453	2472.75	26651	2472.75	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230530	284	284	273	274	173437	274	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20230530	463.05	467.9	458.1	464.05	4343	464.05	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230530	68.45	68.45	67	67.6	6685	67.6	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20230530	12.85	12.9	12.6	12.7	2371960	12.7	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230530	63.8	64	59.8	60.55	104105	60.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230530	231	237.9	229	231	14130	231
ALPSINDUS.NSE	Alps Industries Limited	20230530	2.4	2.45	2.3	2.4	3080	2.4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230530	605.8	611.85	601.3	608.2	183550	608.2	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20230530	2147.95	2190	2126.65	2137.45	198676	2137.45	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230530	1460.1	1467	1450	1455	11617	1455	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230530	427	432.95	425.35	430.9	3733902	430.9	up	up	correct
AMDIND.NSE	AMD Industries Limited	20230530	74.9	74.9	69.4	69.65	141656	69.65	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230530	1205.6	1228.25	1178.1	1188.55	86918	1188.55	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230530	22.95	23.25	22.4	22.7	15208	22.7	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230530	603	608	599.55	604.95	22758	604.95	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230530	151.4	151.4	148.25	150.7	372101	150.25	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230530	130.55	130.55	130.55	130.55	2371	130.55
ANDHRAPAP.NSE	Andhra Paper Limited	20230530	446.45	452.25	440.8	447.7	66264	447.7	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230530	115	116.45	112	113.3	191038	113.3	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230530	22.8	22.95	22.5	22.55	109962	22.55	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230530	32.2	32.2	31.5	31.65	24070	31.65	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230530	3.9	3.9	3.9	3.9	0	3.9
ANMOL.NSE	Anmol India Limited	20230530	258	258	247.55	254.15	97716	254.15	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230530	10.2	10.2	9.65	9.7	18873	9.7	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230530	0.7	0.7	0.65	0.7	348380	0.7
ANUP.NSE	The Anup Engineering Limited	20230530	1464.95	1490	1406	1460.1	27097	1460.1	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230530	1141.5	1149.95	1112.65	1129.35	185998	1129.35	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230530	2756.8	2775	2700	2714.35	56634	2714.35	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20230530	162.85	164.4	158.6	162	20956	162	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20230530	503.95	509	497.6	500.9	28904	497.61	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230530	208.5	212	206	206.7	85342	206.7	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230530	1139	1140.2	1110.2	1114.25	328991	1114.25	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230530	557	562.4	553.05	555.45	41024	555.45	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230530	35	36	33.8	33.9	802066	33.9	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230530	4672	4795	4535.45	4599.15	1298380	4599.15	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230530	607	613.15	600	606.25	47387	606.25	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230530	391.05	392	384	385.65	1445958	385.65	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230530	1356	1376	1345	1361	2044	1361	up	up	correct
APTECHT.NSE	Aptech Limited	20230530	538.9	591.95	537.1	573.75	3267771	567.69	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230530	263.7	265.05	258.2	259.45	548948	259.45	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230530	67.3	68.25	66.2	66.6	34341	66.6	down	down	correct
ARCHIES.NSE	Archies Limited	20230530	20.9	21.75	20.6	21.35	97633	21.35	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20230530	33	34.3	32.5	34.25	1070	34.25	up	up	correct
ARIES.NSE	Aries Agro Limited	20230530	162.8	163.9	157.2	158.2	35733	158.2	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230530	35.5	36.1	34.8	35	62223	35	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230530	179.05	179.05	170.1	172	139255	172	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20230530	1583.05	1594	1545	1583.5	10021	1583.5	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230530	40.55	40.55	39.2	39.6	11564	39.6	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230530	352.9	352.9	352.9	352.9	14080	352.9
ARSHIYA.NSE	Arshiya Limited	20230530	6	6	5.85	5.9	357269	5.9	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230530	17.25	17.25	17.25	17.25	0	17.25
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230530	86.2	87.4	84	86.05	117533	86.05	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230530	107.35	110.5	107.25	107.6	875	107.6	up	up	correct
ARVIND.NSE	Arvind Limited	20230530	118.35	119.4	117.45	118.9	566839	118.9	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20230530	266.9	279	266.9	272.65	1166683	272.65	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230530	331	332.4	325.25	330.55	20310	330.55	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230530	456.65	458.1	451.05	453.4	62674	453.4	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230530	200.15	200.2	193	193.25	14177	193.25	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230530	327.9	329.05	318	321.35	13292	321.35	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230530	358	407.45	358	388.75	241563	388.75	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230530	130.95	132.85	127.85	128.7	302135	128.7	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20230530	182.7	186.4	180.25	180.95	54458	180.95	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20230530	13.3	13.8	13.3	13.6	75807	13.6	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230530	75.9	77.8	74.9	74.95	2369076	74.95	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230530	145.65	146.4	144.6	145.85	6579187	145.85	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230530	168.95	169.35	161	162.9	2943	162.9	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230530	3146.9	3155	3127.55	3144.4	506026	3123.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230530	47.35	47.35	46.35	46.6	303335	46.6	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20230530	219.45	219.45	214	215.9	929	215.9	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230530	1455	1467	1439	1447.1	10994	1447.1	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230530	260	262	256.35	261.1	245103	261.1	up	down	incorrect
ASTRAL.NSE	Astral Limited	20230530	1792.35	1805	1773.35	1789.9	330644	1789.9	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230530	339.45	343.85	333.9	339.75	264019	339.75	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230530	3259.8	3370	3241.6	3343.8	9033	3343.8	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230530	25.05	25.8	23.05	24.4	130345	24.4	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230530	775.3	815.5	766.05	809.95	15779	809.95	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20230530	728.95	728.95	692.75	698.05	3638539	698.05	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20230530	14	14	13.4	13.45	26850	13.45	down	down	correct
ATUL.NSE	Atul Ltd	20230530	6909	6959.95	6841	6863.25	49761	6863.25	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20230530	351.15	354	345.05	349.45	207230	349.45	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230530	789.45	789.45	771	776.15	1145487	776.15	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20230530	769.3	779.95	745.2	750.55	30304	750.55	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230530	614.05	655	612.75	650.75	9346787	650.75	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230530	63.1	64.3	62.1	62.95	2762	62.95	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230530	2211.25	2216.7	2173.2	2176.55	19832	2176.55	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230530	65.5	66.45	65	65.35	26993	65.35	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230530	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230530	482	482.05	471.8	475.55	35773	475.55	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230530	384.65	396.5	374.95	392.15	448489	392.15	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20230530	90.8	91.95	89.2	90	151018	90	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20230530	251.4	254.65	248.85	249.95	66249	249.95	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20230530	930.8	939.7	928.05	937.45	7804403	937.45	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230530	450	450	446.55	448.05	549	448.05	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230530	11.3	11.3	10.05	10.99	12046	10.99	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230530	373.95	379.85	353.6	359.85	94397	359.85	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20230530	51.4	51.55	51.2	51.45	146052	51.45	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230530	81.99	82.5	81.74	82.06	13723	82.06	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230530	197.7	198.87	197.41	198.5	2552	198.5	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20230530	298.96	304.99	298.96	303.55	662	303.55	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230530	75	75.9	73.45	74.3	7403	74.3	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230530	102.5	102.5	102.5	102.5	1097	102.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230530	4.05	4.1	3.95	4.05	76493	4.05
BAJAJ.NSE	AUTO	20230530	4615.1	4635.35	4586.7	4591.9	229574	4591.9	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230530	183	192.5	182.3	186.75	2438055	186.75	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230530	1163.9	1174	1153.5	1154.4	75117	1154.4	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230530	1453.45	1467.2	1439.5	1465.95	1506999	1465.1788	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230530	15.35	15.45	14.5	14.6	21098935	14.6	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230530	7250	7291.3	7015	7078	74519	7064.83	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20230530	6948	7018.75	6930.05	7005.8	881923	6976.16	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230530	41.2	41.35	40.65	40.9	101983	40.9	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230530	2157	2165.6	2110.25	2121.25	59763	2121.25	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230530	580	580	525	554.8	25263	554.8	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230530	26.65	26.65	25.6	26.15	6541	26.15	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230530	2283	2299.9	2214.05	2225.55	1030231	2225.55	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230530	0.8	0.8	0.75	0.8	2407997	0.8
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230530	126	128	125.65	126	378972	126
BALPHARMA.NSE	Bal Pharma Limited	20230530	83.1	84.75	82.75	83	23256	83	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230530	394	395.05	390.1	391.5	429120	391.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230530	83	83	81.6	82.3	853	82.3	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230530	2830	2858.5	2762	2819.95	1530	2819.95	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20230530	265.65	268.55	262.2	267.6	110092	267.6	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230530	263	268.25	261.5	267.7	5246130	267.7	up	up	correct
BANG.NSE	Bang Overseas Limited	20230530	41	44.8	39	41.15	343288	41.15	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230530	74.5	74.5	71.3	72.1	14848	72.1	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230530	183	184.6	182.7	183.65	8962430	178.34	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230530	449.93	451.3	448.99	450.81	269298	450.81	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20230530	75.15	75.5	74.5	74.85	2703655	72.86	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230530	155.9	162.6	154.7	160.15	74339	160.15	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230530	623	630	610.5	611.95	127164	611.95	down	up	incorrect
BASF.NSE	BASF India Limited	20230530	2515.15	2569	2496.55	2538.8	14353	2538.8	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230530	41.75	42.35	40	41.2	58545	41.2	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230530	1578	1596	1570	1576.25	263320	1576.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230530	4118.65	4181.65	4100.1	4157.1	44843	4157.1	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20230530	3067	3085.05	3015.3	3043.95	13096	3043.95	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230530	938.95	946.95	926.35	932.25	36020	932.25	down	down	correct
BCG.NSE	Brightcom Group Limited	20230530	17.85	17.85	17.05	17.85	37427980	17.85
BCLIND.NSE	BCL Industries Limited	20230530	446	461.7	442.55	452.55	128678	452.55	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20230530	1045	1064.5	1037	1050.75	355062	1050.75	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20230530	28.8	28.8	26.3	27.4	283799	27.4	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230530	760.75	791.85	755.1	777.85	1199975	777.85	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230530	55.5	56.5	54.65	55.1	9534	55.1	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230530	111.45	112.6	111	111.25	7803617	111.25	down	down	correct
BEML.NSE	BEML Limited	20230530	1431.9	1444.8	1420.85	1432	76116	1432	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230530	148.75	156.25	147.9	155.3	2381657	141.6	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230530	641	650.7	637.65	648.85	819842	648.85	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20230530	950	978	887.15	934.55	959229	934.55	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20230530	388.05	393.15	382.45	384.6	14133	384.6	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230530	362.9	371	361	362.85	239213	362.85	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230530	2.6	2.6	2.6	2.6	0	2.6
BGRENERGY.NSE	BGR Energy Systems Limited	20230530	53.25	53.6	52.45	52.65	131213	52.65	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230530	127.6	131	126.05	126.65	23653	126.65	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230530	51.7	52.4	50.8	51.2	30054	51.2	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230530	4.75	4.85	4.75	4.8	92648	4.8	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20230530	791.55	793.5	780.15	782.05	1542396	782.05	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20230530	118.95	119.95	117.8	118.1	45058	118.1	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230530	10269.85	10305.1	10170.3	10285.7	506	10285.7	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230530	165.75	182	165	180.6	2356501	180.6	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230530	821.25	826.35	812.8	818.45	5148256	818.45	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230530	82.95	83.9	81.55	82.05	21708061	82.05	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230530	159.5	162.4	153	154.6	101577	154.6	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20230530	198.55	201.4	186	190.75	11298	190.75	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20230530	21.65	21.85	21.3	21.65	75120	21.65
BIOCON.NSE	Biocon Limited	20230530	242.25	242.95	239.05	241.65	1529554	241.65	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230530	43.55	46.75	43.05	45.15	104821	45.15	up	up	correct
BIRET.NSE	RR	20230530	271.5	272.1	269.54	271.01	25676	271.01	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230530	176.15	183.8	175.1	175.8	266237	175.8	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230530	1020.25	1099	1015.05	1092.2	901694	1092.2	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230530	50	50.5	49.25	50.05	35510	50.05	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230530	4.45	4.65	4.45	4.6	242590	4.6	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20230530	0.75	0.75	0.75	0.75	0	0.75
BLBLIMITED.NSE	BLB Limited	20230530	19.3	19.8	18.5	18.9	145887	18.9	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230530	73.05	73.5	72.6	72.65	58603	72.65	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230530	38.55	40.2	38.5	38.95	370608	38.95	up	up	correct
BLS.NSE	BLS International Services Limited	20230530	182	184.6	181.05	183.15	3263448	183.15	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20230530	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20230530	6057.3	6173	6043.4	6152.9	17088	6152.9	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20230530	1471.25	1476.95	1444.35	1459.85	391035	729.93	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230530	68.95	69.3	64.15	67.15	619388	67.15	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230530	80.95	81.15	79.4	79.7	480208	79.7	down	down	correct
BOROLTD.NSE	Borosil Limited	20230530	405.1	419.45	402.45	408.4	152675	408.4	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20230530	518.85	525.45	512.3	520.95	341652	520.95	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20230530	18300	18624.95	18290	18540.9	23849	18540.9	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230530	363	364	360	360.4	1361344	360.4	down	up	incorrect
BPL.NSE	BPL Limited	20230530	60.95	62.8	59.1	59.55	100867	59.55	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230530	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230530	548.8	549	535.15	540.35	72217	540.35	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20230530	4583	4623.5	4563	4573.25	199772	4573.25	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230530	30.45	31.15	30.3	30.45	31094	30.45
BROOKS.NSE	Brooks Laboratories Limited	20230530	62.5	62.5	60.2	61.1	6301	61.1	down	down	correct
BSE.NSE	BSE Limited	20230530	542	543.8	537.2	542.05	328356	542.05	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230530	336	336	323.9	324.2	30540	324.2	down	down	correct
BSL.NSE	BSL Limited	20230530	190.65	193.75	187.6	189.9	8441	189.9	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230530	53.84	54.19	53.69	53.97	307527	53.97	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230530	21.25	21.25	20.96	21.01	62925	21.01	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230530	339.6	341	336	336.7	2186123	336.7	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230530	4.65	4.65	4.5	4.6	109971	4.6	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230530	1114.4	1190.1	1110	1115.55	5728	1115.55	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20230530	39.45	39.45	37.3	37.9	26380	37.9	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20230530	39	39.5	38.9	39.1	24113	39.1	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20230530	14.85	14.85	14.2	14.35	17300	14.35	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230530	169.5	170.55	166.4	167.2	230278	167.2	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230530	2141	2155	2135	2142.5	27634	2142.5	up	up	correct
CANBK.NSE	Canara Bank	20230530	307.15	308.95	305.25	307.7	3248773	295.97	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230530	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230530	691.5	695	684.35	690.3	342247	688.52	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230530	1067.95	1075.15	1030	1033.25	14511	1033.25	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230530	167.8	169.15	163.5	164.4	529723	164.4	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230530	744.3	750.85	736.05	743.4	79577	741.56	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230530	70.3	71.85	67.95	69.4	8441	69.4	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230530	1158	1164	1146.6	1151.8	80546	1151.8	down	up	incorrect
CAREERP.NSE	Career Point Limited	20230530	251.6	252.05	238	245.5	473915	245.5	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230530	651	654.95	637.5	646.85	81205	646.85	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230530	420.55	423.2	415.95	417.1	30696	417.1	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230530	114.15	114.75	113.55	113.7	354476	113.7	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20230530	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230530	6.65	6.7	6.3	6.3	186021	6.3	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230530	624.7	624.7	617	620.25	92859	620.25	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230530	994	994	982.25	983.15	307688	983.15	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20230530	2032	2032	1898.95	1915.15	458592	1903.92	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230530	13.35	13.55	13.3	13.45	28787	13.45	up	up	correct
CENTENKA.NSE	Century Enka Limited	20230530	391.1	403	391.1	398.6	44297	398.6	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20230530	9.95	10	9.8	9.9	117325	9.9	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230530	26.75	26.85	26.5	26.75	2927396	26.75
CENTRUM.NSE	Centrum Capital Limited	20230530	18.1	18.4	17.6	17.9	96192	17.9	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230530	1015	1079.65	1012.2	1035.6	449142	1035.6	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230530	574.9	575.35	570.05	573.85	42957	573.85	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230530	799.8	799.8	791.55	796.5	40859	796.5	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230530	7585.25	7604.55	7461.1	7503.4	8511	7455.98	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230530	6.9	6.9	6.45	6.65	716337	6.65	down	down	correct
CESC.NSE	CESC Limited	20230530	69.85	69.9	69.2	69.3	1367745	69.3	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230530	706.3	715	705	708.05	212747	708.05	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230530	383.35	388.7	375.55	385.9	3152139	385.9	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230530	425	428	421	424.4	82582	424.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230530	286.5	286.9	278.5	280.05	2025736	280.05	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230530	360	374	355	361.6	108812	361.6	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230530	270	270	267	268.5	39653	268.5	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230530	319.45	322.9	305.2	307.25	27409	307.25	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230530	439.05	443.6	434.95	441.7	75128	441.7	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230530	380.3	388.2	378.2	383.6	1287979	383.6	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230530	1058	1058	1036.75	1046.3	1051231	1046.3	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230530	840	848.85	816.65	824.35	20010	824.35	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230530	830.15	838.9	809.1	825.1	89311	822.82	down	down	correct
CINELINE.NSE	Cineline India Limited	20230530	80	90	78.1	82.75	351560	82.75	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20230530	12.25	12.65	12.2	12.4	78606	12.4	up	down	incorrect
CIPLA.NSE	Cipla Limited	20230530	957.6	961.5	951	959.85	1337311	959.85	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20230530	1441	1453.1	1405.25	1412.95	116333	1412.95	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230530	63.5	63.9	61.25	62.45	38271	62.45	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230530	177.75	178.75	172.1	173.45	178338	173.45	down	down	correct
CMICABLES.NSE	CMI Limited	20230530	11.25	11.25	11.25	11.25	0	11.25
COALINDIA.NSE	Coal India Limited	20230530	246.25	247.15	243.3	244.3	4657906	244.3	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230530	489.1	496.8	484.15	494.8	513460	494.8	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230530	37.75	37.9	36.05	36.4	2183629	36.4	down	down	correct
COFORGE.NSE	Coforge Limited	20230530	4415	4468.8	4388.3	4400.15	270720	4400.15	down	down	correct
COLPAL.NSE	Colgate	20230530	1605	1609.6	1588.5	1590.85	171987	1590.85	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20230530	13.3	13.3	13	13.05	145446	13.05	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230530	19	19.5	18.65	19.35	83649	19.35	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20230530	675.9	675.9	663.1	670.45	753031	670.45	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20230530	65.2	65.25	63.05	63.25	929766	63.25	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230530	134.55	136.45	133.5	134.4	18139	134.4	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230530	608.95	639.2	605.1	619	235405	619	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230530	31.8	32	31.6	31.75	12050	31.75	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230530	91.45	96.2	91	91.8	153603	91.8	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20230530	950	965.95	949.2	958.85	263278	958.85	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230530	3.9	3.95	3.85	3.85	32490	3.85	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230530	43.05	43.05	42.37	42.46	697577	42.46	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230530	3422.25	3494	3421.75	3449.9	13477	3440.28	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20230530	410.55	411.55	396.5	401.45	23946	401.45	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230530	4.1	4.1	4.1	4.1	1050	4.1
CREDITACC.NSE	CreditAccess Grameen Limited	20230530	1213.6	1219.7	1197.1	1202.5	215683	1202.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20230530	189.8	190.25	185	185.05	10969	185.05	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20230530	3684.7	3730	3675	3703.2	25509	3703.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230530	275.7	276.85	273.35	274.65	2002695	274.65	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230530	283.05	285	282	283	102870	283	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230530	61.7	61.7	57.3	58.25	49806	58.25	down	up	incorrect
CUB.NSE	City Union Bank Limited	20230530	127	127.3	124.45	124.8	7264152	124.8	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230530	36	37	36	36.65	12482	36.65	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20230530	1740	1774	1733	1755.35	559849	1755.35	up	up	correct
CUPID.NSE	Cupid Limited	20230530	261	262.95	258	259.4	34355	259.4	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230530	16.7	16.75	16.45	16.5	12401	16.5	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230530	131.5	133.5	130	131.1	89985	131.1	down	up	incorrect
CYIENT.NSE	Cyient Limited	20230530	1290	1293.8	1264.65	1281.65	347776	1266.86	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230530	113.5	115	113.35	114.35	603407	114.35	up	up	correct
DABUR.NSE	Dabur India Limited	20230530	550	552.9	546.7	549.9	2023557	549.9	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230530	2104.1	2160	2100.25	2128.05	433037	2123.21	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230530	355	355.05	349.9	351.25	29777	351.25	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230530	41.5	41.55	40.5	40.85	11664	40.85	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20230530	14.4	14.4	13.05	13.25	279052	13.25	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230530	454.45	455.6	446	447.9	123690	447.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230530	128	128.5	125.6	126.75	148096	123.75	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230530	169.45	202.95	168.7	202.95	7232963	202.95	up	up	correct
DBREALTY.NSE	D B Realty Limited	20230530	86.6	93.7	84.5	88.5	3320296	88.5	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230530	23.45	23.9	23.45	23.75	1820	23.75	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230530	115.15	117.8	113.3	116.75	537956	116.75	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230530	116	117.85	115.5	116.45	643551	115.25	up	down	incorrect
DCM.NSE	DCM Limited	20230530	68	69	67.3	68.2	16333	68.2	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230530	5	5	4.7	4.8	11887	4.8	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230530	141.75	144.85	138.1	142.1	26052	142.1	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20230530	857.25	862.95	849.5	858.7	23098	858.7	up	up	correct
DCW.NSE	DCW Limited	20230530	44.9	45.1	44.55	44.7	415364	44.7	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230530	456	470.75	453.05	456.55	31699	456.55	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230530	547	547.35	537.75	539.3	311377	539.3	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230530	2079.5	2089.5	2068	2073	180598	2073	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230530	112.05	113.9	106.7	106.8	59045	106.8	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20230530	182	182.15	171	171.75	382302	171.75	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230530	318.1	323.2	312	314.4	3259	314.4	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230530	241	244	239.65	241.05	3172859	241.05	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230530	75.4	79.8	73.5	77.5	35507	77.5	up	up	correct
DEN.NSE	DEN Networks Limited	20230530	32.25	32.5	31.4	31.6	930092	31.6	down	up	incorrect
DENORA.NSE	De Nora India Limited	20230530	1568.95	1650	1546.05	1624.6	24935	1624.6	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20230530	185	186.6	181	182.15	1137136	182.15	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20230530	15.1	15.35	14.5	15	18823	15	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230530	249.5	249.5	247.15	248.35	68579	248.35	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230530	16.65	17.1	16.5	16.85	759631	16.85	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20230530	34.45	36.2	33.85	35.55	2793258	35.55	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230530	719	724.9	711.4	720	30516	720	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230530	7.9	7.9	7.55	7.8	14254	7.8	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20230530	708	722.95	675	688.05	4316	688.05	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230530	815	819	801.35	811.55	1808	811.55	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230530	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230530	404.05	411	393.1	395.45	2777	395.45	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230530	19.1	19.2	18.8	19.1	37015	19.1
DISHTV.NSE	Dish TV India Limited	20230530	14.1	14.2	13.9	14	3527827	14	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230530	3477	3477	3432	3458	327381	3458	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20230530	3715.5	3726.9	3652.4	3682.3	332863	3682.3	down	down	correct
DLF.NSE	DLF Limited	20230530	480	481.5	473.5	474.6	3209364	474.6	down	up	incorrect
DLINKINDIA.NSE	D	20230530	241.8	243.8	238.65	241	122442	241	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230530	3517.95	3530	3496.85	3507.5	294224	3507.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230530	2.85	2.85	2.75	2.8	195818	2.8	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20230530	513.9	520	507	511.85	24002	511.85	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230530	360.8	364	350.85	358.85	100672	358.85	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20230530	96	96.6	93	93.95	92980	93.95	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230530	290.65	292.5	285	285.9	14330	285.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230530	11.5	11.5	10.8	11	65511	11	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230530	429.95	471	402.5	411.25	296119	411.25	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20230530	39.1	39.1	36.55	37.45	3683	37.45	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230530	310	315.85	310	313.85	29718	313.85	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230530	4556.25	4556.25	4498.85	4518.9	273989	4518.9	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230530	444.3	444.3	444.3	444.3	4899	444.3
DTIL.NSE	Dhunseri Tea & Industries Limited	20230530	196.1	200	196.1	197.05	4314	197.05	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230530	7.15	7.25	7.1	7.1	748827	7.1	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20230530	240.5	240.5	236	237.5	10191	237.5	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230530	89.1	89.4	88.5	88.65	396758	88.65	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230530	3500	3535	3365.25	3500.65	20468	3493.41	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20230530	316.15	355.15	312	327.8	159651	327.8	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230530	46.05	46.25	45.35	45.55	2846311	45.55	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230530	2.3	2.3	2.3	2.3	0	2.3
EASUNREYRL.NSE	Easun Reyrolle Limited	20230530	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230530	4680.22	4680.22	4680.22	4680.22	0	4680.22
EBBETF0425.NSE	Edelweiss Amc Ltd	20230530	1132	1132	1129.01	1129.28	22073	1129.28	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230530	1324.4	1324.4	1281	1283.43	21765	1283.43	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230530	1147.94	1149.89	1146.15	1146.38	5511	1146.38	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230530	1616	1649.8	1582.1	1616.95	187616	1616.95	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230530	69	69.1	66.8	68.25	5203636	68.25	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20230530	1.7	1.7	1.7	1.7	0	1.7
EICHERMOT.NSE	Eicher Motors Limited	20230530	3711.45	3722.8	3670.4	3678.35	598100	3678.35	down	down	correct
EIDPARRY.NSE	E.I.D.	20230530	495.25	499.3	478.1	485.85	596491	485.85	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230530	479	482.8	471.2	474.5	20281	474.5	down	down	correct
EIHOTEL.NSE	EIH Limited	20230530	205.3	207.9	203	207	558458	207	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230530	581.75	610.8	581.75	609.75	13037	604.85	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230530	107	107.15	100.1	101.6	794293	101.6	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230530	537.4	547.95	522.05	524.45	715634	522.59	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230530	46.05	47.4	45.65	46.4	2561797	46.4	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230530	90	94.7	85.2	94.7	929539	94.7	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230530	549.9	550.95	531	533.8	340272	533.8	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230530	39.7	41.45	38	40.7	87414	40.7	up	up	correct
EMAMILTD.NSE	Emami Limited	20230530	408.95	408.95	398	399.95	326569	399.95	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230530	119.85	120.8	119	119.2	29423	119.2	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230530	68.5	71	65.85	68.6	70122	68.6	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230530	75.7	75.7	73.05	74.05	15704	74.05	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230530	89.9	90	86.05	87.05	35882	87.05	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20230530	1410.2	1435	1405	1428.15	23250	1428.15	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20230530	16.7	16.7	16.4	16.5	18617	16.5	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20230530	110.7	111.65	107.6	110.7	9112980	110.7
ENIL.NSE	Entertainment Network (India) Limited	20230530	119	120	118.9	119	15321	119
EPL.NSE	EPL Limited	20230530	186	189.1	182.35	183.1	364429	183.1	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230530	85.9	89.4	85	87.85	16819516	87.85	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20230530	645	645	628.4	630.9	28504	630.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20230530	23.85	24.4	23.4	23.6	442730	23.6	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230530	3750	3921.05	3750	3897.2	16243	3897.2	up	up	correct
ESCORTS.NSE	Escorts Limited	20230530	2099.9	2116.45	2080.05	2104.8	145898	2098.25	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230530	9.85	10.2	9.25	9.3	468293	9.3	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20230530	112.9	113.1	107.15	109.45	180455	109.45	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230530	334	344	334	337.9	246295	337.9	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20230530	808.1	813.95	803.5	805.7	4470	805.7	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230530	0.4	0.45	0.35	0.4	4700885	0.4
EXCELINDUS.NSE	Excel Industries Limited	20230530	851.7	852.6	839.05	844.75	3808	844.75	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230530	207.5	209.8	207	207.3	1049036	207.3	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230530	1410	1418	1390.05	1393.45	13126	1393.45	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20230530	119.7	119.7	114.4	115.05	82394	115.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230530	304.85	305.9	299.05	301.2	134394	301.2	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230530	1204	1211	1150.1	1155.2	25536	1155.2	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230530	305	308	300.7	303.3	343286	303.3	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20230530	0.95	1	0.9	0.95	5748104	0.95
FCSSOFT.NSE	FCS Software Solutions Limited	20230530	2.25	2.3	2.15	2.15	3383687	2.15	down	up	incorrect
FDC.NSE	FDC Limited	20230530	296	301	292.85	299.95	383517	299.95	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230530	125.95	126	124.85	125.3	8917811	125.3	down	down	correct
FEL.NSE	Future Enterprises Limited	20230530	0.65	0.65	0.65	0.65	0	0.65
FELDVR.NSE	Future Enterprises Limited	20230530	4.4	4.4	4.4	4.4	0	4.4
FIEMIND.NSE	Fiem Industries Limited	20230530	1849	1864.7	1820.35	1835.05	30126	1835.05	down	down	correct
FILATEX.NSE	Filatex India Limited	20230530	37.5	37.5	36.25	36.4	424855	36.4	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20230530	795	801.4	774.05	789.8	705237	789.8	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230530	4495	4505.2	4457.05	4492.8	22926	4492.8	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230530	179.6	179.6	174	174.6	512605	174.6	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230530	27.95	28.65	27.95	28.1	7211	28.1	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230530	4.9	5	4.75	4.8	32725	4.8	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230530	3345.5	3360	3302.6	3347.85	49958	3347.85	up	down	incorrect
FMGOETZE.NSE	Federal	20230530	323	323	316.65	319.2	37636	319.2	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230530	4.6	4.7	4.6	4.65	26628	4.65	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20230530	1559.95	1718.7	1511	1718.7	549604	1718.7	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20230530	279.9	282.4	279.4	281.05	1318116	281.05	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20230530	2645	2749.9	2623.4	2722.75	6198	2722.75	up	up	correct
FRETAIL.NSE	Future Retail Limited	20230530	2.9	2.9	2.9	2.9	0	2.9
FSC.NSE	Future Supply Chain Solutions Limited	20230530	10.75	10.75	10.75	10.75	0	10.75
FSL.NSE	Firstsource Solutions Limited	20230530	129.2	130.2	127.5	128.2	1035596	128.2	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20230530	176.7	176.7	172.05	173.35	453982	173.35	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230530	241.85	242.85	239.15	239.75	192698	239.75	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230530	106.3	106.55	105.2	105.95	7204247	105.95	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20230530	3.1	3.1	2.95	3	149216	3	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230530	2551.55	2568.45	2485	2494.65	12068	2494.65	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230530	54.95	54.95	52.6	53	79844	53	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230530	552.55	554.05	537.05	542.3	6054	542.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230530	975	987	941	949.2	36237	949.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230530	152.7	153.9	149.15	151.4	91258	151.4	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230530	359.7	361.95	355	357.55	6296	357.55	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20230530	3.6	3.8	3.6	3.7	171045	3.7	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20230530	105.9	106.9	104.7	105.85	2993	105.85	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20230530	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20230530	3013.7	3073.6	2998.1	3063.05	17214	3063.05	up	up	correct
GATI.NSE	Gati Limited	20230530	116	117.1	115.5	115.8	194486	115.8	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230530	0.6	0.7	0.6	0.7	31548	0.7	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20230530	4.75	4.75	4.75	4.75	0	4.75
GEECEE.NSE	GeeCee Ventures Limited	20230530	149.95	150.25	146.3	147.9	3624	147.9	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230530	188.85	193.35	178.1	193.35	154989	193.35	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230530	57.65	58.45	55.65	56.7	286138	56.7	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20230530	349.2	354.45	338.9	348.15	25709	348.15	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230530	14	14.05	13.75	13.95	86202	13.95	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230530	86.5	90.3	86.2	89.8	709422	89.8	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230530	43.45	43.45	42.8	42.95	113380	41.64	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20230530	127	128.1	124	124.95	64697	124.95	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230530	688	693	678.9	687.05	183276	687.05	down	down	correct
GET&D.NSE	GE T&D India Limited	20230530	186.05	190	181.65	185.65	64851	185.65	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20230530	56.35	57.5	55	55.6	145881	55.6	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230530	6	6	6	6	0	6
GHCL.NSE	GHCL Limited	20230530	492.55	493.6	486.6	487.55	151593	471.12	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230530	167.8	172.2	167.45	170.45	250108	170.45	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20230530	178	182.45	176.95	181.5	796838	181.5	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230530	65.25	70.4	65.25	68.4	29586	68.4	up	up	correct
GILLETTE.NSE	Gillette India Limited	20230530	4408.3	4408.3	4354	4400.05	10650	4400.05	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230530	21.1	22.45	21.1	21.85	34477	21.85	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230530	97.35	100.6	96.25	96.8	869688	96.8	down	up	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20230530	22.2	22.2	22.2	22.2	28266	22.2
GKWLIMITED.NSE	GKW Limited	20230530	533.55	544	531.1	539	207	539	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230530	912.75	920	896.5	907.7	493509	907.7	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230530	1304.1	1318	1302.25	1306.55	141683	1277.21	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230530	597.45	600.7	590.1	595.45	695866	595.45	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230530	2.85	2.85	2.85	2.85	287	2.85
GLOBAL.NSE	Global Education Limited	20230530	195.5	201.45	184.6	186.5	188462	185.6	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230530	61.85	61.85	59.4	59.9	13498	59.9	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230530	2.95	2.95	2.9	2.9	470352	2.9	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230530	1009.9	1052.95	1002.55	1011.05	199587	1011.05	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20230530	543.5	549.75	534.5	536.95	95587	536.95	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20230530	557.9	561	552.6	557.85	33439	557.85	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230530	166.9	167	162.6	163.45	1151180	163.45	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230530	1435.95	1463.25	1434	1455.45	71194	1455.45	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20230530	40.75	41.55	40.4	40.85	19190583	40.85	up	up	correct
GNA.NSE	G N A Axles Limited	20230530	753.95	759	736.9	739.6	64740	739.6	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230530	598	600.5	592.85	595.5	358518	595.5	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20230530	458.2	479.75	457.2	475.25	48145	475.25	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20230530	319.95	324	313	321.9	19749	321.9	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230530	1768	1778.95	1741	1745.95	43967	1745.95	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230530	1.45	1.45	1.45	1.45	222269	1.45
GODREJAGRO.NSE	Godrej Agrovet Limited	20230530	426.35	429.25	426.35	428.8	28266	428.8	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230530	1047.3	1052.2	1040.35	1047.15	460823	1047.15	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230530	475.55	485	474	476.4	184074	476.4	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20230530	1381	1392.6	1376	1385.95	365144	1385.95	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230530	0.75	0.75	0.75	0.75	0	0.75
GOKEX.NSE	Gokaldas Exports Limited	20230530	408	421.3	398	416.55	362030	416.55	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230530	30.45	30.45	29.4	30.05	49514	30.05	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230530	99.7	103.55	99.5	100.35	235646	100.35	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230530	51.43	51.43	51	51.14	3304510	51.14	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230530	41.75	41.75	41.75	41.75	0	41.75
GOLDIAM.NSE	Goldiam International Limited	20230530	131.4	132.75	130.7	132	104633	132	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230530	51.35	51.55	50.9	51.25	183862	51.25	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230530	63.15	67.15	63	63.95	161803	63.95	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20230530	448	457.7	367	445.7	2646721	445.7	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230530	1251	1251	1206	1210.4	101523	1210.4	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230530	362.9	362.9	358	359.7	143472	359.7	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230530	108.85	109.3	106.2	107	1042138	107	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230530	54.85	56.8	53.55	56.05	143279	56.05	up	up	correct
GRANULES.NSE	Granules India Limited	20230530	282.8	284.75	280.55	281.95	904908	281.95	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230530	326.5	327.5	320	321.1	336607	321.1	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230530	1714	1732.45	1713	1725.15	454164	1725.15	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230530	105.2	107.5	104.5	106.3	623636	106.3	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230530	577.05	610	571	603	566950	603	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20230530	133.2	135.65	128.5	132.2	6204036	132.2	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20230530	361.7	368.8	356	361.7	146888	360.5
GREENPANEL.NSE	Greenpanel Industries Limited	20230530	321.8	321.8	316.7	318.35	347457	318.35	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230530	166.8	166.9	161.9	163.3	155335	163.3	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230530	9.05	9.15	8.9	8.95	2049278	8.95	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230530	2113.7	2130	2100	2121.15	22806	2121.15	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230530	1122.3	1184.5	1122.3	1157.85	76511	1157.85	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230530	755	755	740	741.45	119	741.45	down	down	correct
GRPLTD.NSE	GRP Limited	20230530	3597	3597	3444.35	3502.1	844	3502.1	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230530	462.75	463.45	452.65	457.45	233413	457.45	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230530	160.5	162.15	159.55	160.3	1594085	160.3	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230530	297.9	304.45	295.25	303.35	1165032	303.35	up	up	correct
GSS.NSE	GSS Infotech Limited	20230530	194	194.8	183.5	185.65	43342	185.65	down	down	correct
GTL.NSE	GTL Limited	20230530	5.75	5.85	5.65	5.7	321496	5.7	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230530	0.8	0.85	0.75	0.75	15630001	0.75	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20230530	107.05	107.75	105.5	106.35	23712	106.35	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230530	206.2	206.7	198.6	200.35	180061	200.35	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230530	655.25	658.4	650.95	653.25	66148	653.25	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230530	202.75	202.75	196.15	198.05	4240	198.05	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230530	497.6	504.8	496	503.1	908927	503.1	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230530	28.95	29	28.35	28.65	439	28.65	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230530	455.95	456.5	449.95	453.65	33393	453.65	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20230530	36.3	37.45	36.25	36.95	59480	36.95	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230530	254.5	257.45	250	250.95	58547	209.13	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230530	3028.45	3116.15	3015	3102.15	2196743	3102.15	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230530	893.4	901.6	882.7	895.95	119999	895.95	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230530	121.65	122.1	119.55	119.75	15655	119.75	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230530	13.85	13.9	13.65	13.7	1682055	13.7	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20230530	886.25	886.25	875.3	878.5	4283	878.5	down	down	correct
HAVELLS.NSE	Havells India Limited	20230530	1297.6	1302	1285.55	1288.35	408031	1284	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230530	1.7	1.75	1.65	1.65	78809	1.65	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230530	446.5	448.35	445.35	447.14	3464	447.14	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230530	105.8	106.4	104.6	105.25	887564	105.25	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230530	47.95	48.1	47.05	47.45	3001	47.45	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230530	17.85	18.35	17.7	17.85	23592535	17.85
HCG.NSE	HealthCare Global Enterprises Limited	20230530	304.5	309.9	302.35	308.15	161454	308.15	up	up	correct
HCL.NSE	INSYS	20230530	13.65	14.4	13.55	13.7	444136	13.7	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20230530	1129	1144	1128.05	1135.85	1983735	1135.85	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230530	2685.2	2702.9	2672.6	2693.35	4054695	2693.35	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230530	1882.8	1958	1879.95	1951.1	1393880	1904.12	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230530	1633.6	1642.65	1628.55	1636.75	18562964	1636.75	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230530	576	589	571	585.15	2653926	583.23	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230530	52.49	52.64	52.3	52.59	384303	52.59	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230530	202.19	203.08	201.8	202.63	44191	202.63	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230530	686.22	689.27	685.14	688.48	14641	688.48	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230530	2.35	2.35	2.35	2.35	0	2.35
HEG.NSE	HEG Limited	20230530	1141.7	1144.9	1118.15	1122.95	89757	1122.95	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230530	168	173.8	167.6	168.1	547172	168.1	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20230530	93.1	96.8	93.1	95	583052	95	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20230530	340.95	355.15	317.35	326.95	560042	326.95	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230530	272.05	280	262.8	275.4	294043	275.4	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20230530	205	217.6	203.3	212.45	959902	212.45	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230530	2776.85	2795	2760.2	2779.15	399817	2779.15	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230530	1650	1651	1629.9	1648.5	2563	1648.5	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230530	144.1	144.3	140	142.2	1579	142.2	down	down	correct
HFCL.NSE	HFCL Limited	20230530	63.5	64.15	63.25	63.35	2216204	63.35	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230530	914.5	932.5	893.55	896.6	76759	896.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230530	1129	1135.45	1115	1123.6	18968	1123.6	down	down	correct
HIKAL.NSE	Hikal Limited	20230530	303	319	303	307.8	7157851	307.8	up	up	correct
HIL.NSE	HIL Limited	20230530	2633	2719.9	2604	2715.4	21952	2715.4	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20230530	158.95	160.3	153.05	158.65	246568	158.65	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230530	89.1	90.2	85.65	86.4	547968	86.4	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230530	421.5	421.5	411.6	413.1	5596603	413.1	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230530	314.95	318.55	311	314.65	15530	314.65	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230530	90.7	90.7	87.85	88.3	15562	88.3	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230530	109.2	112.85	108.15	111.1	10315826	111.1	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230530	14.05	14.15	13.8	13.9	245499	13.9	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230530	10.5	10.5	10.5	10.5	0	10.5
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230530	182.95	183.4	177.65	178.75	564103	178.75	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230530	257.7	259.35	255.55	256.9	1263049	256.9	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230530	2655.5	2665	2650.85	2656.55	948051	2635.03	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230530	307	307.8	305.45	306.65	370133	306.65	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230530	311.6	321.95	286	289.7	394812	289.7	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230530	143.95	147	138	139	52017	139	down	up	incorrect
HITECH.NSE	Hi	20230530	78.65	78.7	75	76.15	464708	76.15	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230530	198.8	200	193.55	196.1	5785	195.28	down	down	correct
HITECHGEAR.NSE	The Hi	20230530	275.2	275.7	268	269.1	9671	269.1	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230530	602.95	630	602.9	615.9	296295	615.9	up	up	correct
HLVLTD.NSE	HLV Limited	20230530	11.8	11.9	11.5	11.75	427767	11.75	down	down	correct
HMT.NSE	HMT Limited	20230530	27.6	27.6	27.6	27.6	17493	27.6
HMVL.NSE	Hindustan Media Ventures Limited	20230530	69.1	71.15	66.3	66.75	375929	66.75	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20230530	566	579.5	564	564.8	52710	564.8	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230530	272.19	272.19	268.88	269.97	31252	269.97	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20230530	703.9	721	695.05	710	455896	710	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20230530	39880	40479	39700	40287.15	2746	40287.15	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230530	2271	2293.4	2214.05	2229.55	11520	2229.55	down	down	correct
HOVS.NSE	HOV Services Limited	20230530	47.85	47.95	45.95	46.35	8033	46.35	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230530	96	96	92.15	93.1	321500	93.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230530	125	128.8	122.8	125.95	3510913	125.71	up	up	correct
HTMEDIA.NSE	HT Media Limited	20230530	20.05	20.35	19.25	19.7	336152	19.7	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20230530	43.95	44.4	42.25	42.25	229657	42.25	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230530	56.15	59.75	55.9	57.1	25585905	57.1	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230530	264.7	298	262.75	285.6	296345	285.6	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230530	190.8	192.3	189.5	191.11	885	191.11	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230530	66.9	68.35	65.8	66.45	6139901	66.45	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230530	117.9	118.35	115.15	115.4	7343120	115.4	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230530	28.1	28.1	27.45	27.45	415	27.45	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230530	331	350.8	331	349.15	62378	349.15	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230530	26.49	26.79	26.37	26.51	125748	26.51	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230530	185.25	186.88	185	185.75	3718	185.75	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230530	64.8	64.8	63.81	64.13	194688	64.13	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230530	945.35	952.3	944.65	949.95	18483624	949.95	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230530	43.2	44.7	43.2	44.64	23886	44.64	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230530	223.44	224.3	223	224.19	4414	224.19	up	down	incorrect
ICICIFMCG.NSE	ICICIPRAMC	20230530	521.98	525.81	521.98	525.08	5606	525.08	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230530	1185	1194	1168.75	1184.65	1360051	1179.29	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230530	52.58	53.15	52.26	52.62	305270	52.62	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230530	999.99	1000	999.57	999.99	160365	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230530	145.3	151.28	145.3	150.08	9172	150.08	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230530	127.77	128.38	127.77	128.15	10747	128.15	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230530	201.87	202.59	201.5	202.02	2150	202.02	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230530	202.29	203.63	202.1	203.15	144339	203.15	up	down	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230530	106.28	106.28	104.81	105.75	27644	105.75	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230530	44.45	44.45	41.85	43.24	74991	43.24	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230530	82.46	82.65	82.15	82.36	3419	82.36	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230530	459	471.15	455.95	467.55	1779817	467.55	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230530	694.05	697.8	694.01	694.95	1464	694.95	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20230530	158.4	162	152.65	157.45	308451	157.45	down	down	correct
ICRA.NSE	ICRA Limited	20230530	4900	5000	4884.5	4926.25	11862	4926.25	up	up	correct
IDBI.NSE	IDBI Bank Limited	20230530	55.25	55.45	54.75	54.9	2917256	54.9	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230530	5539.85	5539.9	5486	5503.6	159	5503.6	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230530	7.15	7.2	7.05	7.1	45601346	7.1	down	down	correct
IDFC.NSE	IDFC Limited	20230530	96.45	99.45	96.3	99.15	7739108	99.15	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230530	70.2	71.85	70	71.65	32919579	71.65	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230530	197.91	197.91	197.91	197.91	0	197.91
IEX.NSE	Indian Energy Exchange Limited	20230530	155.3	155.45	152.5	153.7	3549026	153.7	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230530	483.05	494.9	483	490.65	3220	490.65	up	up	correct
IFBIND.NSE	IFB Industries Limited	20230530	822	825.2	808.2	809.55	35455	809.55	down	down	correct
IFCI.NSE	IFCI Limited	20230530	11.05	11.15	10.95	11.05	2787490	11.05
IFGLEXPOR.NSE	IFGL Refractories Limited	20230530	308	309.9	290.85	293.5	46810	293.5	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230530	427.9	446.25	427.9	440.5	97830	440.5	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230530	482.05	484.5	478.05	479.05	980873	479.05	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20230530	461	465.5	457.05	457.95	18107	457.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230530	442.85	442.85	432.15	435.2	868725	435.2	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230530	58.7	59.4	57.9	58.55	446472	58.55	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20230530	92.65	96.95	91.1	95	115625	95	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230530	11.85	11.95	11.6	11.7	6262	11.7	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230530	3.7	3.75	3.45	3.5	50711	3.5	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230530	41.95	42	41.3	41.45	325286	41.45	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230530	286.1	292	280	283.5	58001	283.5	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230530	748.35	753	745	751.7	1800	751.7	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230530	3.3	3.45	3.15	3.15	93796	3.15	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20230530	21	21.8	20	20.6	45344	20.6	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230530	25.7	26	25.45	25.65	50807	25.65	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230530	380.85	386	379.25	385.45	2980523	384.44	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20230530	193.9	202.35	193.2	199.75	9554944	199.75	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20230530	617	628	614.75	617.35	47694	617.35	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230530	5550	5568.55	5485	5502.55	33360	5502.55	down	down	correct
INDIANB.NSE	Indian Bank	20230530	274	276.5	268	269.9	2132958	261.76	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230530	232.05	237.95	229.6	230.6	6095	230.6	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230530	140.4	141.5	138.55	140.95	41881	140.95	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230530	2335	2413.75	2323	2371.4	1581691	2371.4	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230530	1479.9	1523	1455.5	1466.35	231964	1466.35	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230530	2.95	2.95	2.95	2.95	0	2.95
INDNIPPON.NSE	India Nippon Electricals Limited	20230530	374.45	375.8	366.1	367.55	13609	367.55	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230530	336.05	340	330.9	333.1	52025	333.1	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230530	41.85	41.85	40.6	41.2	47653	41.2	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20230530	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230530	143.3	147.45	142	142.95	52696	142.95	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20230530	328	357.75	325.15	351.15	249484	351.15	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230530	255.05	257.95	244.05	251.35	3003	251.35	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230530	11.2	11.6	10.95	11.3	313360	11.3	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230530	88.4	90	87	89.2	100059	89.2	up	up	correct
INDSWFTLAB.NSE	Ind	20230530	71.6	72.6	67.05	71.05	606500	71.05	down	down	correct
INDSWFTLTD.NSE	Ind	20230530	9.05	9.2	8.85	9.2	36300	9.2	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230530	52.8	53.65	52.1	52.8	77237	52.8
INDUSINDBK.NSE	IndusInd Bank Limited	20230530	1284.95	1296.15	1276.4	1293.25	1818000	1279.22	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230530	155	157.25	153.3	156.75	6076133	156.75	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230530	14.65	14.7	14.35	14.4	3167643	14.4	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230530	462.05	463.75	457.15	459.6	11842	459.6	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230530	4.2	4.4	4	4.1	19293	4.1	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230530	568.6	571	566.63	567.66	2439	567.66	down	down	correct
INFY.NSE	Infosys Limited	20230530	1315	1326.4	1309.15	1323.85	6274719	1306.28	up	up	correct
INGERRAND.NSE	Ingersoll	20230530	2724	2769.95	2706.8	2748.4	38439	2748.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20230530	139.5	146.8	134.55	136	9461659	136	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230530	465.2	472	462	465.4	32383	465.4	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230530	64.8	64.8	63.25	64.8	22725	64.8
INTELLECT.NSE	Intellect Design Arena Limited	20230530	566.5	573.95	563.55	569.4	320856	569.4	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20230530	68.8	69.75	67.25	68.15	82086	68.15	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20230530	1.95	2	1.9	1.9	1178411	1.9	down	down	correct
IOB.NSE	Indian Overseas Bank	20230530	24.4	24.4	24.1	24.15	3459682	24.15	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230530	90	90.95	89.8	90.3	9269698	90.3	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230530	443	453.9	442	448.65	321461	448.65	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230530	690	693.9	683.05	687.95	681693	687.95	down	down	correct
IPL.NSE	India Pesticides Limited	20230530	221.9	225	218.05	219.6	59956	219.6	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230530	27.9	28.45	27.65	28.15	9145546	28.15	up	up	correct
IRCON.NSE	Ircon International Limited	20230530	82.95	83.65	79.3	79.95	18206483	79.95	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230530	637	653.7	627.3	643.75	10121546	643.75	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20230530	31.9	32.25	31.8	32	30754089	32	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20230530	362.15	369.45	358	361.05	101710	361.05	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230530	508	509.75	498.9	504.75	313192	504.75	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230530	136.6	137.85	135	135.3	1151	135.3	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230530	589.8	634	570	588.85	2710122	588.85	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230530	74.45	75.1	72.8	74.05	214312	74.05	down	down	correct
ITC.NSE	ITC Limited	20230530	441	451.45	441	449.9	18900002	449.9	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20230530	327.7	336	325	325.6	19500	325.6	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230530	147.8	155.35	147.15	154.55	3220789	154.55	up	up	correct
ITI.NSE	ITI Limited	20230530	104.8	105.65	104.6	104.95	411051	104.95	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20230530	6.55	6.6	6.2	6.45	222919	6.45	down	up	incorrect
IVP.NSE	IVP Limited	20230530	169	169	164.05	165.55	3173	165.55	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20230530	5358.1	5361	5330.1	5361	60	5361	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230530	2053.45	2053.45	2053.45	2053.45	0	2053.45
IWEL.NSE	Inox Wind Energy Limited	20230530	1465	1639.95	1455.05	1582.95	81425	1582.95	up	up	correct
IZMO.NSE	IZMO Limited	20230530	159.8	164.8	153.6	156.3	139021	156.3	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230530	54.85	55.75	54.3	55.25	3204515	55.25	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230530	69.2	69.7	68.5	69.05	82640	69.05	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230530	351.9	359.9	347.05	357.9	39522	357.9	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230530	82.3	85.35	82.2	84.5	310829	84.5	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20230530	161.05	162.55	158.85	161	1113857	161	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230530	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230530	85.5	89.55	85.5	88.95	8076	88.95	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230530	101	101.45	99.3	99.75	1194114	99.75	down	down	correct
JASH.NSE	Jash Engineering Limited	20230530	1095.45	1095.45	1061.1	1068.15	3021	1068.15	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230530	185.95	187.5	176.55	183.6	39951	183.6	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230530	168.9	172	164.65	165.2	16654	165.2	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230530	21.6	22.25	21.6	21.95	91733	21.95	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230530	89.1	89.1	87.5	87.9	8578	87.9	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230530	2108.95	2134.9	2101.55	2116.8	45706	2116.8	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230530	4.8	4.8	4.8	4.8	0	4.8
JBMA.NSE	JBM Auto Limited	20230530	801.3	801.3	787.95	791.15	110914	791.15	down	down	correct
JCHAC.NSE	Johnson Controls	20230530	1030	1080	1030	1059.75	132322	1059.75	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230530	50.2	52	50.1	51.3	24672	51.3	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230530	17.85	17.85	16.85	16.9	94823	16.9	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230530	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230530	370.25	374.75	361.2	369.5	21529	369.5	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230530	677.95	679.55	660	662.1	56870	662.1	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230530	194.3	213.8	193.55	210.6	9240676	207.94	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230530	532	535.7	521.7	522.8	1953558	522.8	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20230530	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230530	304.25	307.45	299.85	300.9	91251	300.9	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230530	340.1	355.1	333.2	339.2	176232	339.2	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230530	20.45	20.65	19.75	20.3	24892	20.3	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230530	40.55	40.55	39.3	39.55	3212598	39.55	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230530	204.3	204.3	204.3	204.3	25827	204.3
JKCEMENT.NSE	J.K. Cement Limited	20230530	3120.75	3290	3098	3177.7	509098	3177.7	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230530	262.35	262.35	255.55	258.2	172181	258.2	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230530	672	692.4	669	682.95	404401	682.95	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20230530	343.7	344.8	337.95	339.95	252664	339.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230530	183.25	183.8	179.55	180.9	1211461	180.9	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230530	70.7	70.95	69.55	70	3173	70	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230530	69.6	70.45	67.85	68.85	2509758	68.85	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230530	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230530	180.7	181.45	177.2	179.2	7118	179.2	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230530	7.05	7.2	6.95	7.1	4796532	7.1	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230530	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230530	574.05	576.6	552	558.1	6309	558.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230530	5.65	5.9	5.6	5.8	28112017	5.8	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20230530	292.45	292.45	281.1	282.8	505915	282.8	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230530	253.85	269.3	251.55	261.15	5852335	259.09	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20230530	4150	4250	4140.15	4208.65	998	4208.65	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230530	31.8	32.65	31.65	31.9	607230	31.9	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20230530	701.1	717.9	697.9	704.6	3317461	704.6	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230530	126.85	129.4	124.5	125	879976	125	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230530	482.9	488.9	480.35	487.95	1557057	487.95	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230530	470	480.05	464.45	469.65	23474	469.65	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230530	400.45	402.7	395.35	396.35	164599	396.35	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230530	330	338.2	322.9	332.35	959414	332.35	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230530	445	445.1	442.16	443.38	68857	443.38	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20230530	696.8	704.55	683.4	688.3	135432	688.3	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230530	207.7	210.45	207.25	208.7	172661	208.7	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230530	8.7	8.7	8.7	8.7	112512	8.7
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230530	454.85	458.2	432.6	443.45	145083	443.45	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230530	1282.55	1304.25	1266.05	1280.3	251845	1280.3	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230530	201.05	201.3	198.05	199.45	2664	199.45	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230530	503.9	529.95	485.8	520.9	4901592	520.9	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230530	262.65	273.7	262.65	266.5	2643	266.5	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230530	105.9	106.5	105	105.35	706250	105.35	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230530	200	209.7	199.75	209.7	187194	209.7	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20230530	310.3	319.5	309.05	315.55	166833	315.55	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20230530	7.95	8.15	7.8	8.15	132521	8.15	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230530	112	114	112	113.3	9596	113.3	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230530	90.1	91.8	88.25	90.9	10754	90.9	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230530	415.7	425.95	414.4	425.25	997460	425.25	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230530	158	167	153.55	158.05	70908	158.05	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20230530	34	34	33.3	33.8	562	33.8	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230530	107.05	108.55	105.95	106.25	1819572	106.25	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230530	4.05	4.1	3.95	4	10230	4	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230530	4.65	4.65	4.65	4.65	0	4.65
KAYA.NSE	Kaya Limited	20230530	336.65	342.3	331.9	334.25	7631	334.25	down	down	correct
KCP.NSE	The KCP Limited	20230530	102	104.9	102	103.1	122797	103.1	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230530	24.55	24.85	24.3	24.55	469835	24.55
KDDL.NSE	KDDL Limited	20230530	1090.15	1117.5	1080	1089.35	14740	1089.35	down	down	correct
KEC.NSE	KEC International Limited	20230530	524.75	542.7	523.35	534.8	692913	534.8	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20230530	99	102.9	98.9	102.25	181674	102.25	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230530	41.75	41.75	41.75	41.75	0	41.75
KEI.NSE	KEI Industries Limited	20230530	1993.1	2020	1989.85	1997.25	74776	1997.25	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230530	70.4	72.5	68.25	69.2	932197	69.2	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230530	2340	2390.3	2335.1	2377.6	10852	2377.6	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230530	254.65	258	247	252.5	20904	252.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230530	60.55	63.15	60.5	61.9	815819	61.9	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230530	99.95	99.95	96	96.65	4820	96.65	down	down	correct
KHADIM.NSE	Khadim India Limited	20230530	225.3	229.5	224	225.25	13223	225.25	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230530	69.65	71.55	69.25	70.45	156964	70.45	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230530	47.1	49.55	46.15	47.7	11188	47.7	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20230530	39.9	39.9	36.6	37.15	21907	37.15	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230530	1841.2	1874.9	1804.95	1835.05	1256	1835.05	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230530	214	214	203.4	206	9046	206	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230530	1600.5	1619.35	1590.2	1605.05	2397795	1605.05	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230530	2049.8	2049.8	1960	1996.95	17229	1996.95	down	down	correct
KIOCL.NSE	KIOCL Limited	20230530	189.55	201	189.1	192	75438	192	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230530	291.15	293.9	290	290.05	82657	290.05	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230530	433.25	436.75	431.5	433.25	33179	433.25
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230530	535.95	554.95	530.55	547.55	175815	547.55	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230530	390.2	401.7	388.75	400.05	373539	400.05	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230530	2590	2590	2530	2539.75	3861	2539.75	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230530	167.7	169.35	161.5	162.35	135789	162.35	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230530	505	505	490	492.6	36051	492.6	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230530	28.35	28.35	27.25	27.55	247940	27.55	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230530	244	248.4	242.75	243.7	389804	243.7	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230530	109.2	112.5	108.15	108.6	118451	108.6	down	down	correct
KOLTEPATIL.NSE	Kolte	20230530	305.3	313.55	300	310.65	341678	310.65	up	up	correct
KOPRAN.NSE	Kopran Limited	20230530	145.5	161.7	145.05	154.85	905042	154.85	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230530	1957.85	1979.1	1952.35	1974.7	7429705	1974.7	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230530	437.2	452.84	437.2	451.6	8998	451.6	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230530	51.35	51.37	51.11	51.33	287291	51.33	down	up	incorrect
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230530	30.69	30.69	30.2	30.38	39633	30.38	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230530	199.14	199.15	198.14	199	15769	199	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230530	108.3	108.3	106.76	107.38	6505	107.38	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230530	399.06	400.9	398.5	400.44	6483	400.44	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230530	39.4	40	39.05	39.55	163148	39.55	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230530	65.2	69.8	64.25	65.95	174094	65.95	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230530	114	114.9	108.7	111.95	9445	111.95	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230530	995	1018	994	1011	849973	1011	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230530	577.5	587	577	583.75	115062	583.75	up	up	correct
KRBL.NSE	KRBL Limited	20230530	401.9	407.55	398.15	403.45	287403	403.45	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230530	62.3	66.2	62.3	66.2	7701	66.2	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230530	2.55	2.55	2.4	2.45	80834	2.45	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20230530	467	468.95	457	458.2	43784	458.2	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230530	529.45	590	529.45	572.7	477062	572.7	up	up	correct
KSB.NSE	KSB Limited	20230530	2195.15	2206.1	2167	2171.55	13828	2171.55	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230530	514	515.8	506.7	508.7	34842	508.7	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230530	336	343.9	332	338.1	31909	338.1	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230530	147.4	152.85	146	151.85	4557782	151.85	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230530	154.7	155.95	150	152.05	19917	149.46	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230530	103.5	104.7	103.1	104.35	7590202	104.35	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230530	4.4	4.55	4.2	4.5	1629	4.5	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230530	2045.05	2057	2028.05	2032.9	75479	2032.9	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230530	199	204.2	183.25	184.65	277279	184.65	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230530	383	388	380	385.1	105572	385.1	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230530	24.2	24.2	23.1	23.25	30044	23.25	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230530	336.4	337.7	328.95	331.75	1257964	331.75	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230530	11683.65	11765	11501	11544.4	8503	11544.4	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230530	95.3	96.85	95	95.55	3234092	95.55	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230530	135.25	146.4	135.25	138.1	10245	138.1	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230530	823.85	823.95	805	811.8	28247	811.8	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20230530	8.2	8.3	7.9	8	237952	8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230530	13	13.2	12.4	12.8	114587	12.8	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230530	242.2	245.9	241.2	242.95	67798	242.95	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230530	380.05	383.5	377	379.55	1365553	379.55	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230530	23.9	23.91	23.71	23.73	11807	23.73	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230530	201	201	200.36	200.73	62	200.73	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230530	681.97	689.43	681	682.25	87	682.25	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230530	198.52	199.7	196.84	198	996	198	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230530	273	274.5	270	271.65	79581	271.65	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230530	376.9	376.9	365.25	372.95	138648	372.95	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230530	3978.05	3998	3950	3987.05	12406	3987.05	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230530	1000.01	1000.01	999.99	1000	1400346	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230530	1000	1000.01	999.99	999.99	184709	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230530	530.5	540.9	512.7	525.5	10026412	525.5	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230530	147.05	149.95	143.55	145.9	189857	145.9	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230530	74.25	74.25	69.2	71.35	11179	71.35	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230530	110.25	113.05	103.7	105.65	56365	105.65	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230530	5.9	5.95	5.75	5.85	86077	5.85	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230530	23.6	23.9	22.6	23	5114819	23	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230530	2230	2237	2207.2	2210.8	1716729	2210.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20230530	3890	3902.9	3851.6	3872.9	108674	3872.9	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230530	1886.1	1920	1877.6	1901.65	9373	1901.65	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230530	322.3	342.05	315.4	331	705673	331	up	down	incorrect
LUPIN.NSE	Lupin Limited	20230530	810	813.75	798.1	803.6	1337941	803.6	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230530	1466.05	1481.8	1432.6	1451.85	167832	1451.85	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230530	262.35	264	256.15	257.55	360962	257.55	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230530	94.8	96.6	92.6	95.85	342038	95.85	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230530	4.25	4.4	4.2	4.25	14717	4.25
M&M.NSE	Mahindra & Mahindra Limited	20230530	1329.95	1335.3	1320	1328.45	2493657	1328.45	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230530	288.45	288.45	284.85	286.15	2764028	286.15	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230530	200.95	215.9	192	208.05	185455	208.05	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230530	298.7	308	285.75	290.4	33015	290.4	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230530	41.15	41.85	40	41.05	13187	41.05	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230530	4.2	4.35	4.15	4.2	31644	4.2
MADRASFERT.NSE	Madras Fertilizers Limited	20230530	68.6	69.15	67.8	68.2	225811	68.2	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230530	30.06	30.16	29.99	30.03	109584	30.03	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230530	58.87	59.7	58.41	59.49	798772	59.49	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230530	19.88	19.88	19.71	19.81	64876	19.81	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230530	364.25	365.85	361.7	363.6	7976	363.6	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20230530	43.65	43.65	43.65	43.65	53501	43.65
MAHABANK.NSE	Bank of Maharashtra	20230530	29.15	29.6	29	29.5	5993474	29.5	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230530	103	104.9	96	100.15	8558	100.15	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230530	67.85	67.85	65	65.3	26256	65.3	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230530	96.65	103	96.55	99.05	69080	99.05	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230530	80.45	80.45	78.3	79.3	12840	79.3	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230530	460	466.6	452.55	462.25	897731	459.71	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230530	440.55	442	430.4	434.55	434139	434.55	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20230530	366.3	372.95	362.85	364	82708	364	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230530	5329	5372.4	5186.3	5208.5	6400	5151	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230530	451	451	438.2	442.8	312160	442.8	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230530	971.05	997.15	971.05	980.5	26927	980.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230530	34.7	35.05	33.6	33.8	28844	33.8	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230530	195.14	195.68	194.63	195.25	11500	195.25	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230530	21.15	21.4	20.85	21.2	31966	21.2	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230530	18.2	18.2	16.2	17.5	135506	17.5	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230530	164	164.5	150.3	152.85	634383	152.85	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230530	36.85	37.45	36.5	36.8	56171	36.8	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230530	66.9	68.35	66	66.9	255011	66.9
MANAPPURAM.NSE	Manappuram Finance Limited	20230530	111.9	112.5	110.85	111.05	6950024	111.05	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230530	107.45	108.55	106.65	107.25	29957	107.25	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230530	96	96.45	94.4	94.65	47616	94.65	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230530	294.6	305.9	292.05	298.85	120504	298.85	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20230530	129.25	144.8	129.25	137.65	1515222	137.65	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230530	91.85	93.2	91	91.5	408003	91.5	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230530	17.15	18.6	16.75	18	122382	18	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230530	423.19	424.5	422.43	423.36	1329	423.36	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230530	52.35	53.35	51.1	51.9	11099	51.9	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230530	294.55	299.9	291.15	293.9	38516	293.9	down	down	correct
MARICO.NSE	Marico Limited	20230530	544	547.5	540.35	541.6	486319	541.6	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20230530	52.25	52.25	52.25	52.25	159266	52.25
MARKSANS.NSE	Marksans Pharma Limited	20230530	76.35	84.2	73.15	81.05	18943245	80.6	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230530	9380	9402.9	9300	9383.35	372004	9383.35	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230530	737.3	745.45	731.5	738.85	17157	738.85	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20230530	58.75	58.75	58.75	58.75	0	58.75
MASTEK.NSE	Mastek Limited	20230530	2018	2029.9	1995	2001.85	55921	2001.85	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230530	600	615	591	601.4	56259	601.4	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230530	92.55	99.7	91	97.15	1665636	97.15	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230530	539.8	546.8	532.55	535.75	7783524	535.75	down	down	correct
MAXIND.NSE	Max India Limited	20230530	95.1	100.9	95.1	99.65	248276	99.65	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230530	202.8	202.85	196	196.95	81126	196.95	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230530	482	482	474.65	477.5	37611	477.5	down	down	correct
MAZDA.NSE	Mazda Limited	20230530	962.7	1015	946	1000.55	86521	1000.55	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230530	777	815	767.05	799.75	1606019	799.75	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230530	616	623	610	621.7	8440	621.7	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230530	3.8	3.8	3.8	3.8	0	3.8
MBLINFRA.NSE	MBL Infrastructures Limited	20230530	23.95	23.95	22.8	22.8	91921	22.8	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230530	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230530	866.55	869.6	859.55	867.15	770563	867.15	up	up	correct
MCL.NSE	Madhav Copper Limited	20230530	30.35	30.35	29.55	29.65	2777	29.65	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230530	20.25	20.35	19.75	19.9	148093	19.9	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230530	1395	1454.45	1395	1447.35	947925	1447.35	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230530	35	35	33.1	33.35	75803	33.35	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230530	2.6	2.6	2.6	2.6	2424	2.6
MENONBE.NSE	Menon Bearings Limited	20230530	135.85	135.85	132.65	133.6	115696	133.6	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20230530	12.65	12.8	12.45	12.65	139751	12.65
MERCATOR.NSE	Mercator Limited	20230530	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230530	3.2	3.2	3.2	3.2	0	3.2
METROPOLIS.NSE	Metropolis Healthcare Limited	20230530	1311	1313.15	1288.1	1305.05	107433	1305.05	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230530	933.35	933.35	915.05	918.1	33235	918.1	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230530	700	700	690.15	698.7	198839	698.7	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230530	22.75	22.75	21.7	22.5	9471	22.5	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20230530	1045.2	1061.35	1042.2	1053.85	370934	1053.85	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230530	296	309.8	294.25	304.7	1300381	304.7	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230530	220	222.3	217.85	218.85	239282	218.85	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20230530	279.45	281.85	276.5	279.55	369225	279.55	up	up	correct
MINDSPACE.NSE	RR	20230530	318.8	318.99	304.49	310.42	136631	310.42	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230530	129.35	130	125.4	127.9	41274	127.9	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230530	13.1	13.35	13	13.1	231076	13.1
MIRZAINT.NSE	Mirza International Limited	20230530	52.4	56	52.1	53.15	754504	53.15	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230530	13.85	14.1	13.55	13.9	30155	13.9	up	up	correct
MMFL.NSE	M M Forgings Limited	20230530	855.6	860	848	853.1	7062	853.1	down	down	correct
MMP.NSE	MMP Industries Limited	20230530	177.95	177.95	168.35	170.9	58498	170.9	down	down	correct
MMTC.NSE	MMTC Limited	20230530	30	30.55	29.95	30.2	764701	30.2	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230530	66.6	66.6	62.7	64.85	66	64.85	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230530	52.16	52.19	52.12	52.14	77610	52.14	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230530	15.5	15.8	14.95	15.15	15774	15.15	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20230530	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230530	154.3	156.5	154	155.3	167508	155.3	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20230530	10.15	10.25	10	10.1	52483	10.1	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230530	82.1	83.7	81.55	81.8	472401	80.5	down	down	correct
MOLDTECH.NSE	Mold	20230530	332	342.45	329.05	333.95	74276	333.95	up	up	correct
MOLDTKPAC.NSE	Mold	20230530	943.95	945.4	929	931.35	32180	931.35	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230530	36.1	36.45	35.5	35.76	90472	35.76	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230530	187.21	188.1	187.21	187.68	711	187.68	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230530	115.99	116.11	105.68	115.9	963556	115.9	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230530	765.2	882	765.2	828.15	1818774	828.15	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230530	18	18.5	18	18.2	12964	18.2	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230530	25.5	26	25.45	25.6	1620180	25.6	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230530	645.6	645.6	631	633.45	49981	633.45	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230530	28	28.75	27.3	27.4	2296	27.4	down	down	correct
MPHASIS.NSE	Mphasis Limited	20230530	1975.5	1985.2	1960.8	1974.9	277684	1974.9	down	up	incorrect
MPSLTD.NSE	MPS Limited	20230530	1028.55	1131	1026.05	1104.3	87519	1104.3	up	up	correct
MRF.NSE	MRF Limited	20230530	97782.2	97935	96900	97096.4	4289	97096.4	down	down	correct
MRO.NSE	TEK	20230530	54.5	54.5	51.25	51.85	12767	51.85	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230530	66.35	67.75	66.05	66.8	4184536	66.8	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230530	8.55	8.75	8.5	8.6	361384	8.6	up	up	correct
MSTCLTD.NSE	MSTC Limited	20230530	305	308.7	304.95	305.4	123131	305.4	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20230530	1894.8	1935	1885	1912.15	180394	1912.15	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20230530	4.25	4.4	4.2	4.25	30120	4.25
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230530	19.3	19.45	18.9	19.1	945090	19.1	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230530	125.45	125.65	121.25	123.5	56930	123.5	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230530	49.4	49.65	48.5	49	3706	49	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230530	48.1	51.8	47.9	50	786790	50	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230530	101.8	121.9	101.05	115.85	1605709	115.85	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230530	41.3	42.75	40.9	41.8	112514	41.8	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230530	319	335	312.55	334	137362	334	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230530	1115.85	1119.25	1104	1116.4	216424	1116.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20230530	98.7	99.5	98.45	99.1	85929	99.1	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230530	10.45	10.45	9.95	10.05	512821	10.05	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230530	21.3	22.25	21.05	21.25	21260	21.25	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230530	43.95	44.45	40	40.45	72830	40.45	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230530	285.4	286.05	279.15	280.4	8829	280.4	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230530	107.85	108.8	105.25	108.05	53560	108.05	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230530	262.1	269	250.6	259.05	12153	259.05	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230530	278.4	278.9	271.85	274.65	31303	274.65	down	down	correct
NAM.NSE	INDIA	20230530	247	247	243.5	245.75	591436	245.75	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230530	649.8	649.8	615.5	619.5	1055388	619.5	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230530	166.2	169.35	164.95	165.75	22093	164	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20230530	86.55	86.65	84	84.2	8689842	84.2	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230530	3.95	3.95	3.95	3.95	0	3.95
NAUKRI.NSE	Info Edge (India) Limited	20230530	4220	4220	4054.4	4065.25	491864	4065.25	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230530	4645.05	4684.2	4632	4672.75	73873	4672.75	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230530	57.85	57.85	54.7	55.3	1097324	55.3	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230530	122.65	122.75	117.4	118.1	162329	118.1	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230530	625.65	629.5	619.9	626.25	157698	626.25	up	up	correct
NBCC.NSE	NBCC (India) Limited	20230530	43.4	44.2	42.35	42.6	25472042	42.6	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230530	1494	1503.9	1486	1497.1	16	1497.1	up	up	correct
NCC.NSE	NCC Limited	20230530	115.8	116.35	113.7	114.65	3016573	114.65	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230530	182.9	188.95	182.05	184.15	278164	184.15	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230530	1825	1890.95	1800.05	1862.9	1012	1862.9	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20230530	20.9	22	20.65	20.9	170312	20.9
NDRAUTO.NSE	NDR Auto Components Limited	20230530	871.05	888	789.95	802	319158	802	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230530	250.4	250.4	250.4	250.4	440432	250.4
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230530	21.65	21.7	21.2	21.3	47348	21.3	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230530	16.9	17.1	16.85	17	95049	17	up	up	correct
NELCAST.NSE	Nelcast Limited	20230530	93.3	95.9	93.2	93.7	174231	93.7	up	up	correct
NELCO.NSE	Nelco Limited	20230530	618.45	618.45	607	611.45	33924	609.52	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230530	1554.7	1583.95	1540.15	1576.85	60568	1576.85	up	up	correct
NESCO.NSE	Nesco Limited	20230530	606.8	624	601.3	603.7	78008	603.7	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20230530	199.35	199.35	192.17	197.59	1697	197.59	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230530	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230530	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230530	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230530	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230530	61.35	62.2	60.9	61.25	1539456	61.25	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230530	2626	2789.85	2625	2744.15	50630	2744.15	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230530	623.4	634.9	621.05	631.05	163274	626.22	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230530	4.8	5	4.8	5	21936	5	up	up	correct
NFL.NSE	National Fertilizers Limited	20230530	67.2	67.8	66.3	66.55	5605135	65.12	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230530	53.95	53.95	49.05	50.2	13436	50.2	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20230530	860	874.85	852.1	863.95	285434	863.95	up	up	correct
NHPC.NSE	NHPC Limited	20230530	43.4	45.2	43.25	43.8	19070599	43.8	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20230530	118.7	124	116.9	119.45	1159581	119.45	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230530	19	19	17.95	18	21500	18	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230530	205.49	205.49	202.53	204.36	2613440	204.36	down	down	correct
NIITLTD.NSE	NIIT Limited	20230530	390	395	384	385.8	894527	385.8	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20230530	5.2	5.25	5.1	5.15	162500	5.15	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230530	2.65	2.7	2.55	2.6	154186	2.6	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230530	2306.05	2322	2268	2275	2950	2256.37	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230530	359	359	350	352.3	2954	352.3	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230530	29.05	29.65	29	29.2	13131	29.2	up	up	correct
NITCO.NSE	NITCO Limited	20230530	18.45	18.45	18.1	18.35	29748	18.35	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230530	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230530	256.5	264.25	256.5	263.05	102797	263.05	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230530	76.25	78	74.8	77.05	6803	77.05	up	up	correct
NKIND.NSE	N.K Industries Limited	20230530	37.45	42	37.45	41.85	109	41.85	up	up	correct
NLCINDIA.NSE	NLC India Limited	20230530	92.1	92.35	89.1	90.45	2591103	90.45	down	down	correct
NMDC.NSE	NMDC Limited	20230530	106.9	107.8	106.45	107.2	6457849	107.2	up	up	correct
NOCIL.NSE	NOCIL Limited	20230530	218	219.1	214.3	214.7	635798	214.7	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230530	6.85	7	6.8	6.85	27285	6.85
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230530	8.25	8.5	8.25	8.25	1500	8.25
NOVARTIND.NSE	Novartis India Limited	20230530	710	711.05	705.55	707.8	18103	707.8	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20230530	228.97	229.65	228.2	229.59	2070	229.59	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230530	271.75	311.75	266.25	299.05	192547	299.05	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20230530	143.9	146.75	143.9	144.3	176132	141.15	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230530	2239.95	2254.55	2201.15	2221.45	557	2221.45	down	down	correct
NTL.NSE	Neueon Towers Limited	20230530	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230530	177	178	175.6	176.8	9727639	176.8	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230530	985	1068.25	912	1039.4	2515273	1039.4	up	up	correct
NURECA.NSE	Nureca Limited	20230530	317	319.45	313	314.05	27321	314.05	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230530	332.85	341.9	331.4	338.4	170689	338.4	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230530	121.7	121.7	118	118.45	4505	118.45	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20230530	366.95	389	333.55	363.65	35274	363.65	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230530	928.05	936	925	933.15	457307	929.49	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230530	745	760.85	745	756.95	7198	756.95	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230530	3571	3597	3562.05	3589.1	24968	3589.1	up	up	correct
OIL.NSE	Oil India Limited	20230530	256.7	260.6	256.1	256.65	984039	256.65	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230530	15.2	15.5	14.8	15	38893	15	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20230530	692.9	719.5	687.5	713.25	2012492	713.25	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230530	51.3	52.3	50	50.15	24860	50.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20230530	50.5	51.25	49.8	50.5	172100	50.5
OMINFRAL.NSE	Om Infra Limited	20230530	42	42.35	41.3	41.6	26410	41.6	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230530	6.8	7.3	6.8	7.3	7949	7.3	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230530	12.5	12.5	12.2	12.45	5535	12.45	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230530	23.7	23.75	22.45	22.65	1271279	22.65	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230530	159.7	161.7	157.25	158.85	16117505	158.85	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20230530	79	79.5	76.5	77.2	2008656	77.2	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230530	458.9	458.9	430.2	450.6	51234	450.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230530	226	241.4	226	235.15	376552	233.62	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230530	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230530	151.35	151.75	148.5	150.05	17183	150.05	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230530	413.15	418.7	410	411.9	2512	411.9	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230530	23.45	23.5	22.75	22.9	96621	22.9	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230530	28	28.8	27.8	27.95	75016	27.95	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230530	6.85	7.05	6.75	6.9	11159	6.9	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20230530	545.2	545.45	527	528.9	11822	528.9	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20230530	125.55	134.45	125.55	133.4	2921311	133.4	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20230530	235.65	245.3	231.8	241.35	686568	241.35	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230530	90.3	90.75	89	89.2	365722	89.2	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230530	61.5	61.5	60.65	61	1972	61	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230530	43.5	43.5	42.65	42.8	720851	42.8	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230530	2749.95	2749.95	2638.05	2658.3	3253	2658.3	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20230530	1.2	1.25	1.15	1.15	1340	1.15	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20230530	18.9	19.65	18.9	19.15	22806	19.15	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230530	32.45	33	30.75	31.4	88343	31.4	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230530	38020	39490.45	37910.7	38893.65	70408	38834.02	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230530	51.8	59	51.75	56.6	2596373	56.6	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20230530	100	102.4	99.5	99.65	675	99.65	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230530	137	137	133	134.45	8317	134.45	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20230530	124.45	125.5	116	118.8	184901	118.8	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230530	66.55	66.55	63.55	64.65	3725	64.65	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20230530	301	307.95	286.35	289.75	239147	289.75	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20230530	206.95	206.95	202	205.1	7760	205.1	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230530	38.65	38.8	37.8	38.3	134870	38.3	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230530	101.5	102.2	99.55	100	552757	100	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230530	7.5	7.65	7.35	7.45	144807	7.45	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230530	26.5	26.55	25.7	25.9	1514529	25.9	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230530	12.6	12.85	12.45	12.7	295193	12.7	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230530	24.4	25.2	23.9	24.6	968211	24.6	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230530	41.8	42.4	41.4	41.5	111465	41.5	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230530	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20230530	22.25	22.25	20.4	21.15	23563	21.15	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230530	777.05	780.8	767.2	777.85	393590	747.7384	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230530	68.45	69.7	67.85	68.9	594168	68.9	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230530	18.25	18.35	17.65	17.8	153889	17.8	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230530	5043.85	5101.5	5026.15	5072.35	215994	5072.35	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230530	223.7	225.4	223.5	224.3	878194	224.3	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230530	174.95	181.65	173.75	181.15	15495553	177.09	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20230530	3832	3832	3783.25	3800.7	18984	3800.7	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230530	91.4	99	90.45	96.65	500108	96.65	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20230530	16.15	16.3	15.9	16	559211	16	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230530	1605	1700	1600.1	1666.55	304459	1666.55	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230530	13582.75	13644	13500	13533.45	2655	13533.45	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20230530	5167	5235.2	5100	5222.65	9016	5222.65	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20230530	503.35	504.2	493.55	495.3	11318	495.3	down	down	correct
PGINVIT.NSE	IV	20230530	120.3	121.1	118.85	118.96	1118120	118.96	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230530	1462.8	1506	1462.8	1498.7	224671	1498.7	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20230530	2590	2605	2572.6	2594.2	181279	2594.2	up	up	correct
PIIND.NSE	PI Industries Limited	20230530	3500	3519.85	3463.1	3471.95	263996	3471.95	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230530	1863	1863	1836.05	1846.5	1679	1846.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230530	8.55	8.55	8.3	8.3	113925	8.3	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230530	36.95	37.35	36.15	36.45	21628	36.45	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230530	345	350	335	339.75	232375	339.75	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230530	252	252.4	252	252.4	103	252.4	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20230530	170.95	172.6	168.05	169.05	8493	165.46	down	down	correct
PNB.NSE	Punjab National Bank	20230530	50.8	51.55	50.65	51.45	31271579	50.79	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230530	60.2	60.35	60	60.1	92505	60.1	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230530	481.7	486	476.2	483.15	406017	483.15	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230530	33.3	34.75	32.5	32.85	38465	32.85	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230530	308.05	310.8	306	307.7	219601	307.7	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230530	111.9	111.9	102.25	102.75	16709	102.75	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230530	313.5	323.95	312.35	318.8	19967	318.8	up	up	correct
POKARNA.NSE	Pokarna Limited	20230530	378.7	378.7	368.25	371.8	25174	371.8	down	down	correct
POLYCAB.NSE	Polycab India Limited	20230530	3412	3495	3379.5	3482.7	340548	3463.04	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230530	970.2	981	966	970.1	23726	970.1	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20230530	1395	1396.95	1361	1368.15	104164	1368.15	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230530	403	403	393	396.9	37878	390.49	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230530	341.4	342.8	338.5	339.95	916997	339.95	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20230530	235.9	235.9	233.7	235.1	7102445	235.1	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230530	3870	3905.9	3850	3881.7	19795	3881.7	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20230530	3130	3130	3030	3056.35	47150	3056.35	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230530	166.3	170.05	165	167.2	11852	167.2	up	up	correct
PPL.NSE	Prakash Pipes Limited	20230530	161.95	164	160.55	162.4	59401	162.4	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230530	12.7	13.1	12.5	13	52573	13	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20230530	388	395.95	386	387.45	1318598	387.45	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230530	59	59.2	58	58.25	398657	58.25	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230530	4.35	4.45	4.3	4.35	326952	4.35
PRAXIS.NSE	Praxis Home Retail Limited	20230530	17.75	17.75	13.25	13.9	784702	13.9	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20230530	155.45	158.55	150.15	151	275655	151	down	down	correct
PRECOT.NSE	Precot Limited	20230530	176.55	179.1	174.9	177.7	4060	177.7	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20230530	83.3	84.8	81.2	82.05	618214	82.05	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230530	421	421.15	418.5	418.85	5899	418.85	down	up	incorrect
PREMIER.NSE	Premier Limited	20230530	2.25	2.25	2.25	2.25	0	2.25
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230530	91.65	92.35	89	89.4	9417	89.4	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230530	96	97.95	91	96.95	56616	96.95	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20230530	477.95	478	472	474.8	244256	474.8	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20230530	229.8	230	226.65	227.9	111345	227.9	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20230530	114	117.5	113.55	116.65	284941	116.15	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230530	641	652	630	632.95	575938	632.95	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230530	16.55	17.35	16.55	16.65	351465	16.65	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230530	1055.1	1110	1042.15	1105.9	57431	1105.9	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230530	22.95	23.15	22.6	22.9	254207	22.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230530	120.05	125.5	119.75	122.45	562763	122.45	up	up	correct
PSB.NSE	Punjab & Sind Bank	20230530	31.6	32.8	31.25	32	1467299	32	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20230530	735.95	744	706.2	709.9	140984	709.9	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230530	44.68	44.75	44.48	44.6	1566716	44.6	down	down	correct
PTC.NSE	PTC India Limited	20230530	101	101.4	98.05	98.45	2218141	98.45	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20230530	32.55	32.65	32.3	32.55	47067	32.55
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230530	797	797	783	791.6	5147	791.6	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20230530	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230530	82.75	86	82.3	83.55	545353	83.55	up	down	incorrect
PVR.NSE	PVR Limited	20230530	1398	1420	1393	1415.8	378678	1415.8	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230530	50.71	51.09	50.4	50.89	17497	50.89	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20230530	1975.33	1983.4	1974.01	1978.16	221	1978.16	up	up	correct
QUESS.NSE	Quess Corp Limited	20230530	413.5	421.3	408.6	411.35	594354	411.35	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230530	140.7	141.75	139.05	139.75	34168	139.75	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20230530	1	1	1	1	0	1
RADAAN.NSE	Radaan Mediaworks India Limited	20230530	1.75	1.9	1.75	1.75	27320	1.75
RADICO.NSE	Radico Khaitan Limited	20230530	1155.6	1178	1142.25	1171.9	151276	1171.9	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20230530	11.35	11.45	11.1	11.2	217857	11.2	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20230530	119.65	120.4	117.6	118.1	974460	118.1	down	down	correct
RAIN.NSE	Rain Industries Limited	20230530	153.3	154	152	152.6	901127	152.6	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20230530	565.9	570	554.2	555.8	476000	555.8	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230530	9.5	9.55	9.45	9.5	126537	9.5
RAJRATAN.NSE	Rajratan Global Wire Limited	20230530	789.95	791.25	768.65	772.7	22201	772.7	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230530	39	39	37.25	37.85	65308	37.85	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230530	44.85	45	44	44.6	1500	44.6	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20230530	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230530	189.25	192.25	189.25	190.95	177916	190.95	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230530	13.75	13.75	13.1	13.4	7102	13.4	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230530	39.2	40.25	38.6	39.55	8225501	39.55	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230530	888.15	922.8	885	919.3	1164477	919.3	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230530	150.95	154.35	149.85	152.2	112161	152.2	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230530	220.4	223.45	220	220.7	30705	220.7	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230530	404	414.7	392.15	403.1	198580	403.1	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230530	23.15	23.2	22.65	22.8	543871	22.8	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230530	270	272	267.35	269.2	2642	269.2	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230530	948.95	951.9	940	940.35	6889	940.35	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230530	2345.6	2357.35	2315.3	2325.1	7374	2325.1	down	down	correct
RAYMOND.NSE	Raymond Limited	20230530	1573.05	1590.45	1564.2	1570.95	47770	1568.13	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20230530	732.2	736.6	726.1	734.2	6696	734.2	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20230530	153.5	163.7	152.95	163	23319418	163	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230530	102	102.45	101.5	101.8	1669098	101.8	down	down	correct
RCOM.NSE	Reliance Communications Limited	20230530	1.15	1.15	1.15	1.15	0	1.15
RECLTD.NSE	REC Limited	20230530	136	141	135.2	140.35	15899557	140.35	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20230530	174.5	175.4	172.65	174.15	924833	174.15	down	down	correct
REFEX.NSE	Refex Industries Limited	20230530	551.6	568.7	534.6	556.75	649276	556.75	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230530	26.8	26.8	26	26.55	2636	26.55	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20230530	875	900	870.45	897.4	135889	897.4	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20230530	8.65	9	8.65	8.95	585466	8.95	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20230530	2520.6	2537.7	2514.35	2519.95	5234564	2519.95	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230530	169.7	170.9	165.8	167.4	487045	167.4	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230530	139.85	141.2	138	138.6	1077704	138.6	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230530	244.1	248	238.75	241.5	2661	241.5	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230530	43.85	43.9	43.1	43.25	3338129	43.25	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230530	233.9	268.8	233.9	256.8	4208762	256.8	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230530	176.55	176.55	171.6	172.05	8751	172.05	down	down	correct
REPRO.NSE	Repro India Limited	20230530	558	562	547.05	557.15	17628	557.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230530	154.45	159.75	150.55	157.9	69527	157.9	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20230530	1594	1627.95	1562	1570.95	7995	1570.95	down	down	correct
RGL.NSE	Renaissance Global Limited	20230530	84.75	86.85	84.35	86.2	62539	86.2	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20230530	2.9	2.9	2.75	2.75	4326809	2.75	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20230530	683.75	693	681.1	683.95	90638	683.95	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230530	85.5	86	82.55	83	4032437	83	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230530	913	924.9	909.35	915.9	260749	912.5	up	down	incorrect
RITES.NSE	RITES Limited	20230530	381.6	382.75	374.5	375.15	195059	375.15	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20230530	14.85	14.85	14.85	14.85	0	14.85
RKEC.NSE	RKEC Projects Limited	20230530	60.1	61.35	51.45	54.95	362987	54.95	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230530	389.6	389.6	382.1	384	320827	384	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230530	2.6	2.6	2.6	2.6	0	2.6
RML.NSE	Rane (Madras) Limited	20230530	604	627.7	603.5	619.5	59755	619.5	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230530	2.15	2.15	2.1	2.1	418745	2.1	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20230530	374.05	375.25	362.4	365.5	140389	365.5	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230530	1875.8	1928	1867.6	1919.5	47715	1919.5	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230530	1	1.05	1	1.05	122048	1.05	up	up	correct
ROLTA.NSE	Rolta India Limited	20230530	1.5	1.5	1.5	1.5	0	1.5
ROML.NSE	Raj Oil Mills Limited	20230530	40.85	41	38.4	38.45	11102	38.45	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230530	741.7	759.85	730.25	740.85	255109	740.85	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230530	279	282.45	274.85	275.8	21665	275.8	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230530	1459	1465	1421	1431.55	193083	1431.55	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230530	749	764	749	759.35	11433	759.35	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230530	13.3	13.35	12.85	12.95	109769357	12.95	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230530	45.05	46.2	44.75	45.05	299785	45.05
RPSGVENT.NSE	RPSG Ventures Limited	20230530	441.55	446.9	434.1	436.85	13721	436.85	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20230530	34.65	35.25	34.25	34.3	20017	34.3	down	down	correct
RSWM.NSE	RSWM Limited	20230530	187.5	187.65	178.4	179	128134	179	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230530	285.75	293	282.05	288.8	441006	288.8	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230530	37.5	38.15	37.15	37.5	1072249	37.5
RTNPOWER.NSE	RattanIndia Power Limited	20230530	3.15	3.25	3.1	3.2	3681545	3.2	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20230530	190	190.5	182.45	186.45	8343	186.45	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230530	8.75	8.95	8.55	8.75	98864	8.75
RUCHIRA.NSE	Ruchira Papers Limited	20230530	113.3	115.65	108.25	114.4	274013	114.4	up	up	correct
RUPA.NSE	Rupa & Company Limited	20230530	254.25	258.95	250.55	256.85	182979	256.85	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20230530	25.5	28.15	25.45	25.95	45820	25.95	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230530	117.5	119.4	115.55	115.55	21325891	115.55	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230530	24.5	24.5	24.5	24.5	85	24.5
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230530	4	4	4	4	50	4
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230530	1.5	1.5	1.5	1.5	0	1.5
SADBHAV.NSE	Sadbhav Engineering Limited	20230530	10.2	10.6	10.2	10.4	108742	10.4	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230530	3.75	3.75	3.65	3.7	173105	3.7	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20230530	2698.5	2698.5	2645	2662	4488	2662	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230530	21.85	21.85	20.4	21.2	7916	21.2	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230530	196.8	206	195.15	199.45	141419	198.82	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20230530	84.4	84.55	83	83.2	11048903	83.2	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20230530	236	252.75	233.5	247.6	39922	247.6	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230530	25.9	26.85	23.65	24	3980609	24	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20230530	232.5	239.1	231.35	235.65	352608	235.65	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20230530	14.1	14.25	13.8	13.9	167200	13.9	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230530	43.9	45.6	43	45	939979	45	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20230530	246.15	253.5	246.1	246.7	655	246.7	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230530	15.6	15.95	15.35	15.7	179253	15.7	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230530	340	344.75	334	335.25	197027	335.25	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230530	2.75	2.75	2.65	2.7	24333	2.7	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20230530	8.4	8.4	8.4	8.4	0	8.4
SANDESH.NSE	The Sandesh Limited	20230530	934.95	934.95	917.25	918.2	1274	918.2	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230530	253.6	264.4	251.6	256.45	511498	256.45	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20230530	234.9	237.8	226.6	232.15	8092	232.15	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230530	68.5	72	68.5	69.7	335335	69.7	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230530	406.7	411.8	400	409.4	175155	409.4	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230530	18.2	18.2	17.55	17.75	18546	17.75	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230530	6814.95	6844.85	6789	6803.8	19390	6803.8	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20230530	0.3	0.3	0.3	0.3	0	0.3
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230530	1160.95	1161.65	1143	1151.8	39417	1151.8	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20230530	311.95	315.5	309.05	314.2	138114	314.2	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230530	38	38.3	37.15	37.4	68127	37.4	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230530	848	852	845	848.8	4525	848.8	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230530	281.05	285	273.7	278.1	14008	278.1	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230530	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230530	112.05	115.3	111.25	111.85	165317	111.85	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230530	167.2	177.2	165.2	174.95	620960	174.95	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230530	521.75	532.95	514.1	516.45	192220	516.45	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230530	909.8	923.55	906.15	917.05	1753378	917.05	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20230530	79.2	80.47	78.36	80.03	4235	80.03	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230530	307.86	307.87	303.38	304.48	29809	304.48	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230530	225.63	227.26	225.51	227.01	8133	227.01	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230530	162.44	162.44	160.41	160.66	1211	160.66	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230530	1214.65	1217.8	1200.85	1215.9	745769	1215.9	up	up	correct
SBIN.NSE	State Bank of India	20230530	595	595.5	591.5	592.8	15031640	581.5	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230530	17.35	18.1	17.35	17.95	108632	17.95	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230530	2833.15	2866	2811.8	2856.5	68138	2856.5	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20230530	209.8	215.65	196.3	203.45	376599	203.45	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230530	245	246.2	234.05	242.4	1783543	242.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230530	95.35	96	94.6	95.25	375690	95.25	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230530	232	232	224.1	229.65	528570	229.65	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230530	686.5	695.9	676.5	682	5719	682	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230530	37	37.8	35.85	36	31162	36	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230530	263.7	267	262	265.5	40802	265.5	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230530	13.15	14.5	13.1	14.15	64003	14.15	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20230530	73.4	74.1	72.65	73.1	596350	73.1	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230530	102.55	102.55	102.55	102.55	129677	102.55
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230530	283	284.95	278	281.1	57784	275.15	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230530	6.65	6.75	6.6	6.7	41363	6.7	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20230530	216.26	216.75	216	216.61	10847	216.61	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20230530	52.5	52.62	52.35	52.54	215093	52.54	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20230530	193	193.35	192.25	193.17	881536	193.17	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20230530	445.99	447.79	445.35	447.37	13075	447.37	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20230530	438.01	441	437	439.73	42715	439.73	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230530	0.8	0.8	0.8	0.8	0	0.8
SEYAIND.NSE	Seya Industries Limited	20230530	28.25	28.25	27.15	27.15	30425	27.15	down	down	correct
SFL.NSE	Sheela Foam Limited	20230530	1038.8	1045.95	1018	1027.3	10383	1027.3	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230530	149.05	162	145.6	158.35	86899	158.35	up	up	correct
SGL.NSE	STL Global Limited	20230530	14.6	14.65	13.75	14.1	27930	14.1	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20230530	47.2	48.05	46.15	46.15	31753	46.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230530	521	559.5	515.4	547.35	111133	547.35	up	up	correct
SHALBY.NSE	Shalby Limited	20230530	137.45	140.15	136.95	138.6	110005	138.6	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230530	152.85	154.35	150.5	152.6	64723	152.6	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230530	703	719.5	701.6	708.7	62532	706.36	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230530	18.45	18.45	17.7	18.1	14309	18.1	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230530	426.75	426.75	422.3	423.75	46998	423.75	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230530	477	486.5	471.3	482.4	88812	482.4	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230530	785.5	792	750.5	779.9	43865	779.9	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230530	1289	1300	1275.2	1297.85	69956	1297.85	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230530	413.97	413.97	406.04	407.06	1916	407.06	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230530	135.95	137.55	134.1	134.6	15193	134.6	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20230530	241.95	242.7	238.5	239.45	114245	239.45	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230530	24.75	26.55	23.75	24.35	269911	24.35	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230530	80	82	79	79.4	7452	79.4	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230530	116	118.35	114.1	115.5	8577	115.5	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230530	108.9	108.9	106.5	107.3	53783	107.3	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230530	763.9	763.9	750.2	751	34722	751	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230530	44.15	45.3	43.95	44.15	5091	44.15
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230530	83.7	86.5	82.2	82.5	710853	80.03	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230530	25200	25885	25116.05	25586.95	54929	25531.03	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230530	186.4	187.2	183.2	184.35	17525	184.35	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20230530	11.6	12.1	10.85	11.1	183494	11.1	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230530	1.05	1.05	1	1	1887290	1	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20230530	216.95	229.5	214.85	221.4	136527	221.4	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230530	319.3	322.05	315.9	318.4	35723	318.4	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230530	1619.4	1672.9	1539	1552.8	3483	1548.58	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230530	17.7	17.75	17.15	17.3	228909	17.3	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230530	303.35	304.8	298	299.15	61780	297.32	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230530	8.65	8.65	8.25	8.65	163	8.65
SICAL.NSE	Sical Logistics Limited	20230530	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230530	3533	3605	3520.15	3559.7	797193	3559.7	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230530	38.75	40	38.6	39.2	54596	39.2	up	up	correct
SIL.NSE	Standard Industries Limited	20230530	27.2	27.4	26.3	26.75	81617	25.95	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230530	19	19.75	18.5	19	6185	19
SILINV.NSE	SIL Investments Limited	20230530	310.75	317	310.75	316.85	217	316.85	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230530	16	16.35	15.7	16	20715	16
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230530	26.3	27.5	25.4	25.7	382267	25.7	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230530	34.25	34.25	33.25	33.55	27887	33.55	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230530	109.75	109.75	100.55	103.3	5392	103.3	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20230530	301.25	301.9	297.5	299.55	63009	299.55	down	down	correct
SIS.NSE	SIS Limited	20230530	386.8	390.1	384	384.85	31032	384.85	down	down	correct
SITINET.NSE	SITI Networks Limited	20230530	0.85	0.85	0.8	0.8	3804484	0.8	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20230530	533.95	538.55	529.15	531.05	56567	531.05	down	down	correct
SJVN.NSE	SJVN Limited	20230530	35.9	36.25	35.7	35.85	3277433	35.85	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230530	4406.1	4459.25	4380.05	4447.7	14466	4412.08	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230530	3.1	3.1	3.1	3.1	0	3.1
SKIPPER.NSE	Skipper Limited	20230530	119.6	120.65	115	115.7	221948	115.7	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230530	189.1	189.1	180.4	182.45	209201	180.72	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20230530	157.1	157.9	154	155.25	2607	155.25	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20230530	74.05	74.8	73.7	73.95	12408	72.8	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230530	1077.7	1114.8	1062.2	1092.65	171346	1092.65	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230530	540	548.7	529.95	533.5	5403	533.5	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230530	83.75	85.5	82.35	83.1	57079	83.1	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230530	37.65	37.9	37	37.5	304815	37.5	down	down	correct
SOBHA.NSE	Sobha Limited	20230530	542	558	512.3	516.05	4360556	516.05	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230530	360	363	358.7	359.65	36204	359.65	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230530	3792.1	3800.9	3742.95	3789.75	66014	3781.95	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230530	632.45	640.75	626.35	629.75	19546	629.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230530	20.75	21.5	20.75	21.5	62583	21.5	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230530	48.05	48.1	46.1	46.15	9787	46.15	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230530	544.7	544.7	532	533.1	4055275	531.52	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20230530	960.05	990	952.85	972.45	541206	972.45	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230530	285.15	287.4	278.2	279.75	55412	279.75	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230530	17.2	17.25	17	17.1	10779464	17.1	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230530	135.15	136.3	133	133.75	2466	133.75	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20230530	404.2	415	398.75	412.25	27933	412.25	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230530	651.8	668.45	650.25	661.9	273907	661.9	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230530	182.75	184.55	181.8	184.15	200494	184.15	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20230530	16.8	17.6	16.8	17.45	1471398	17.45	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230530	262	263.2	249.1	250.75	300280	250.75	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230530	58.1	58.55	57.5	57.75	43732	57.75	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20230530	1.35	1.35	1.35	1.35	0	1.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230530	65.8	66.75	64.8	65.15	653859	65.15	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230530	60.55	61	59.5	60.2	20527	60.2	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230530	30.2	32.75	30.2	32.75	522260	32.75	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230530	1.75	1.75	1.75	1.75	0	1.75
SPYL.NSE	Shekhawati Poly	20230530	0.45	0.45	0.45	0.45	0	0.45
SREEL.NSE	Sreeleathers Limited	20230530	199.4	199.7	193.95	195.35	9632	195.35	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230530	1.95	1.95	1.95	1.95	0	1.95
SRF.NSE	SRF Limited	20230530	2539.5	2539.5	2507.75	2529.1	285307	2529.1	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230530	500.05	504.45	483.85	487.65	16770	487.65	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230530	4.15	4.15	3.95	4.05	384782	4.05	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20230530	151.3	153	149.1	150.9	105285	150.9	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20230530	1.1	1.1	1.1	1.1	0	1.1
STAR.NSE	Strides Pharma Science Limited	20230530	368	368.7	355.65	357.2	423477	357.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230530	134.2	134.5	131.25	133.8	407282	133.8	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230530	176.9	182.2	175.5	178.7	142711	178.7	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230530	73.2	73.9	72.25	72.6	21870	72.6	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230530	62.5	62.9	59.9	60.4	62459	60.4	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230530	14.55	15.05	14.4	14.75	3131895	14.75	up	up	correct
STEL.NSE	STEL Holdings Limited	20230530	142	142.9	140.1	140.55	13988	140.55	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230530	358	358.05	347.6	348.7	60759	348.7	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230530	152.9	154.8	150.05	150.8	598993	150.8	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230530	450	459	435	437.75	1461949	437.75	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230530	1586	1619	1570.8	1603.3	20402	1603.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20230530	27.25	27.35	26.8	27	1252050	27	down	down	correct
SUBROS.NSE	Subros Limited	20230530	328	332.6	327.3	328.25	14501	328.25	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230530	451.3	462	450.1	452.4	124820	452.4	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230530	2.85	2.85	2.85	2.85	0	2.85
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230530	401.9	403.8	394.3	395.55	290148	395.55	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230530	34.95	36.25	34.5	35.35	38462	35.35	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230530	720	720	690.05	697.15	8210	697.15	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20230530	4224.2	4395.95	4205.35	4298.25	8294	4298.25	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230530	2.2	2.25	2.15	2.2	347098	2.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20230530	2537.05	2570	2510	2558.6	18163	2558.6	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230530	87.8	87.8	85.4	86.25	92990	86.25	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230530	325.35	328.45	319.1	326.8	2352	326.8	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230530	1080.1	1099.8	1070	1097.55	80349	1097.55	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230530	160	160	146	146.85	1507659	146.85	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230530	965	967.45	956.3	959.6	2624815	959.6	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230530	288	289.65	284.5	286.4	165091	286.4	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230530	447.85	450.8	445	447.85	194115	447.85
SUPERHOUSE.NSE	Superhouse Limited	20230530	244.9	244.9	219.35	220.45	139957	220.45	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230530	7	7.05	6.85	6.85	21847	6.85	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230530	384.5	396	384	390.45	195025	390.45	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230530	0.7	0.7	0.7	0.7	0	0.7
SUPREMEIND.NSE	The Supreme Industries Limited	20230530	2801	2878.85	2799.95	2847.95	82208	2829.21	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230530	19.6	20.25	19.15	19.95	60566	19.95	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230530	9.4	10	9.1	9.35	273140	9.35	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230530	62.9	62.9	58.7	59.75	22662	59.75	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20230530	763.65	769.5	758	761.2	119307	761.2	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230530	146	146.25	141.55	143.15	506929	143.15	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230530	46.4	46.4	45.45	45.95	36678	45.95	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230530	11.7	11.7	11.1	11.55	179931	11.55	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230530	57.2	57.8	56	56.25	89329	56.25	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230530	476.45	479	475.5	476.8	43861	476.8	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230530	3.85	3.85	3.7	3.7	101601	3.7	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230530	10.35	10.75	10.2	10.65	294083000	10.65	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230530	13.8	13.8	13.1	13.5	77236	13.5	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20230530	229.4	231.25	226.85	228	51124	228	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230530	1818	1849	1805.6	1821.95	15961	1821.95	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230530	354	354.95	322	334.5	72453	334.5	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230530	279.65	296	277.05	290.85	878927	290.85	up	up	correct
SYMPHONY.NSE	Symphony Limited	20230530	848.9	852.4	839.6	849.55	46857	849.55	up	up	correct
SYNGENE.NSE	Syngene International Limited	20230530	711.5	723.1	708.7	714.95	363872	714.25	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230530	110.45	112.4	109.5	110.95	3523	110.95	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230530	240.05	240.65	232.35	233.65	195993	233.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230530	17.4	17.7	17.05	17.5	134695	17.5	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230530	543.7	544	530	533.55	43026	533.55	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230530	729.7	768	728.1	763.4	655142	763.4	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20230530	9.7	10.15	9.4	9.5	12884	9.5	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230530	5.3	5.4	5.3	5.3	10086	5.3
TARC.NSE	TARC Limited	20230530	53.95	55.4	53.85	54.2	511306	54.2	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20230530	73.75	74.6	71.65	72.4	17407	72.4	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230530	11700	12110.05	11627.5	11882.55	5938	11882.55	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20230530	974.4	975	963.5	969.1	477951	952.14	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20230530	230	231.5	229.25	229.9	167237	229.9	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230530	1277	1287	1265	1274.7	242783	1257.55	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230530	792.55	797	788.25	790.9	601270	790.9	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20230530	7485	7498	7400	7422	116607	7364.27	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230530	2255	2255	2229.4	2240.05	21648	2194.09	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230530	773.6	778.7	766.6	771.35	40401	771.35	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230530	521.45	523.5	518	518.8	5134688	518.8	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230530	267.2	270	266.3	269.8	1158852	269.8	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230530	218	218.45	215	216.9	11975300	214.9	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20230530	108.95	108.95	106.9	107.05	33475211	103.67	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20230530	659	659.45	650.05	652.4	22874	652.4	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230530	1655	1675	1648.55	1665.65	9104	1665.65	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230530	76	76.95	73.9	74.3	160785	74.3	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20230530	704.5	706	688	694.75	39922	694.75	down	down	correct
TCIEXP.NSE	TCI Express Limited	20230530	1526.05	1647.4	1521	1595.6	138246	1595.6	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20230530	2.75	2.75	2.75	2.75	0	2.75
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230530	411.25	418	411.25	415.8	128214	415.8	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230530	1582.35	1594.85	1457	1485.65	72892	1485.65	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230530	3315	3326.95	3301.35	3316.2	1344224	3291.719	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230530	200.1	200.45	192.4	193.75	449378	193.75	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20230530	2252.95	2252.95	2220	2236	10685	2236	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230530	8.7	8.7	8.5	8.55	6537	8.55	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20230530	1115	1120.8	1095	1098.4	2822485	1098.4	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230530	376.05	395	342.7	377.6	918971	377.6	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20230530	670	672	665	667	210660	667	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230530	215.15	230.15	215.15	226.55	306794	226.55	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20230530	47	47.8	41.55	42.65	269259	42.65	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230530	54	54	52	52.4	30311	52.4	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230530	61.3	62	58.2	59.45	498125	59.45	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230530	56.65	56.75	55.25	55.4	1065710	55.4	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230530	71.9	72.7	71.45	71.6	67783	71.6	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230530	9.45	9.45	9	9.05	1624	9.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230530	11	11.2	10.6	10.6	11741	10.6	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230530	1341.4	1350	1318	1322.55	13211	1317.21	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230530	90.9	90.9	87.5	88.25	3040	88.25	down	down	correct
THEJO.NSE	SM	20230530	1440	1440	1311.1	1337.7	6450	1337.7	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230530	1538.9	1539.2	1450.05	1459	6984	1459	down	up	incorrect
THERMAX.NSE	Thermax Limited	20230530	2255.75	2347.5	2255.75	2329.3	93549	2329.3	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230530	64.25	64.45	63.4	64.05	135017	64.05	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230530	43	44.9	42.25	44.45	2300	44.45	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20230530	457	460.85	452.7	458.15	259174	458.15	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230530	153.45	154.15	150	151.7	238379	151.7	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230530	870	879.15	857.9	865.75	23381	865.75	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230530	1640	1645	1450.7	1484	270380	1484	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20230530	2881	2988	2836.5	2863.2	321235	2863.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230530	5.45	5.65	5.4	5.45	8127	5.45
TIL.NSE	TIL Limited	20230530	130	130	127.5	127.6	1238	127.6	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230530	55.65	55.65	51.15	52.4	11298	52.4	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230530	89.95	90.8	87.15	89.65	4150670	89.65	down	down	correct
TIMKEN.NSE	Timken India Limited	20230530	3186.15	3230	3173.15	3222.45	22939	3222.45	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20230530	326	326	320.1	321.55	42875	321.55	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230530	170.4	181.4	169.2	176.7	176353	176.7	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230530	183.7	183.85	180.25	181.8	177844	181.8	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230530	9.2	9.8	9.1	9.3	446762	9.3	up	up	correct
TITAN.NSE	Titan Company Limited	20230530	2829.5	2841.9	2797.7	2802.5	1263691	2792.96	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230530	77.5	78.7	76.8	78.3	147560	78.3	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230530	230	232.7	230	231.6	122411	231.6	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230530	6.55	6.55	6.05	6.25	7417	6.25	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230530	91	93.8	90.5	93.35	3528	93.35	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230530	1711.25	1721.25	1689.7	1713.55	356046	1706.19	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20230530	557.8	568.5	546	566.5	903975	563.05	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230530	143.75	149.5	141.85	145.75	43874	145.75	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230530	164.65	164.65	157	162.05	5054	162.05	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230530	43.4	44	41.1	41.95	182698	41.95	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230530	17.95	18.2	17.5	17.9	18342	17.9	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230530	88.35	88.35	83.2	84.9	131281	84.9	down	down	correct
TRENT.NSE	Trent Limited	20230530	1537.9	1561.9	1528.65	1558.35	341563	1558.35	up	up	correct
TRF.NSE	TRF Limited	20230530	164.5	166.85	163.2	163.45	25985	163.45	down	down	correct
TRIDENT.NSE	Trident Limited	20230530	32.5	32.7	32.15	32.2	6279819	31.84	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230530	115.55	117.85	112.7	115.7	265297	115.7	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230530	81.85	83.7	79	83.1	2584395	83.1	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230530	391.4	403.5	382.7	385.05	843380	385.05	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230530	279.8	280.35	273.6	274.6	246053	274.6	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230530	1285	1295	1261.95	1271.4	55618	1271.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230530	695	702.25	691	692.35	161017	692.35	down	down	correct
TTL.NSE	T.T. Limited	20230530	74	74.4	72.8	73.75	3603	73.75	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230530	61.35	62.25	61	61.75	1381252	61.75	up	down	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20230530	34.85	35.6	34.7	35.2	9668630	35.2	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230530	346	360.9	342	351.35	187426	351.35	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20230530	1299.05	1306.95	1280.05	1282.7	531133	1282.7	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230530	2960	2997	2880	2890.25	8310	2890.25	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230530	192.4	193.1	189.7	192.4	63666	192.4
TVVISION.NSE	TV Vision Limited	20230530	2.05	2.05	2.05	2.05	1	2.05
TWL.NSE	Titagarh Wagons Limited	20230530	356.8	360.5	350	351.4	279075	351.4	down	down	correct
UBL.NSE	United Breweries Limited	20230530	1460.05	1465	1448.15	1450.05	68948	1450.05	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230530	120	125	119	119.7	33884	119.7	down	down	correct
UCOBANK.NSE	UCO Bank	20230530	26.4	26.6	26.05	26.2	4237014	26.2	down	down	correct
UFLEX.NSE	Uflex Limited	20230530	418.45	422.4	410	413.75	108512	413.75	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230530	72.1	76.75	72	74.45	166105	74.45	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230530	109.75	111.75	108.85	109.5	614870	109.5	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20230530	236	237.45	224.1	230.2	700498	230.2	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230530	1.95	1.95	1.85	1.95	334914	1.95
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230530	346	372.45	344.35	369.8	2330282	369.8	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230530	34.2	37	33.95	36.7	53111268	36.7	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230530	7865	7970	7840.6	7901.95	414785	7901.95	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230530	60.2	64.45	58.6	62.35	132602	62.35	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230530	3.7	3.7	3.5	3.6	21216	3.6	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230530	371.5	375	371.5	372.75	52870	372.75	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20230530	228.3	228.3	206.1	209.7	108652	209.7	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230530	156	156	147.2	148.45	19887	148.45	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20230530	70.3	70.75	69.7	70.4	4888748	70.4	up	up	correct
UNITECH.NSE	Unitech Limited	20230530	1.4	1.4	1.35	1.4	651056	1.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230530	271.55	274	267.6	268.45	4274	268.45	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230530	92.6	94.35	90.5	91.35	73672	91.35	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230530	365	373.7	350.1	355.2	53331	355.2	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230530	405.65	410	392.2	403.4	867	403.4	down	up	incorrect
UPL.NSE	UPL Limited	20230530	691	694	684.1	689.05	900153	689.05	down	down	correct
URJA.NSE	Urja Global Limited	20230530	7.7	7.75	7.6	7.7	1422217	7.7
USHAMART.NSE	Usha Martin Limited	20230530	232.05	234.55	231	232.2	309426	232.2	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230530	682.6	708.6	674.75	705.1	284784	705.1	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230530	45.1	45.38	44.12	44.93	461280	44.93	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20230530	44.09	44.59	44.08	44.14	13005	44.14	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230530	1983.98	1995	1983.98	1992.49	8529	1992.49	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20230530	672.43	673.21	668.7	671.43	179	671.43	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20230530	53.48	54.14	53.48	53.61	1547	53.61	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230530	257.25	258.9	255.6	257.3	34541	257.3	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20230530	79.65	81.8	78.3	80.8	187924	80.8	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20230530	2552.2	2590	2478	2565.2	50528	2565.2	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230530	296.7	302.9	296.7	301.8	129708	300.33	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20230530	129.5	130.5	126.85	128.7	35942	128.7	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20230530	17.45	17.5	17.05	17.25	2939531	17.25	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20230530	581.85	600.35	578	588.6	154572	588.6	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230530	48.7	49.4	48.6	49.2	22074	49.2	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230530	48	49	46	47.75	66302	47.75	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20230530	301.2	305.9	298.05	304.4	104889	304.4	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20230530	37.05	37.9	36.65	37.45	1079273	37.45	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20230530	20.7	20.7	20.1	20.3	22133	20.3	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20230530	1696.8	1697.95	1640	1648.3	2358862	824.15	down	down	correct
VEDL.NSE	Vedanta Limited	20230530	283.2	288.45	283	285.6	14960466	285.6	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230530	1647	1686.95	1635.05	1657.7	84291	1657.7	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20230530	232.45	236.75	232.45	236.75	143568	236.75	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230530	222.9	232.6	216.6	226.35	314733	226.35	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20230530	2389.45	2398.9	2311.3	2354.7	7759	2354.7	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230530	105.05	106.75	102.95	104.1	55026	104.1	down	down	correct
VGUARD.NSE	V	20230530	250.95	254	242	249.75	614515	249.75	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230530	2630.55	2683	2600	2632.7	491	2632.7	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20230530	2.55	2.65	2.55	2.65	73693	2.65	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230530	351.65	354	348.05	349.55	11298	349.55	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230530	392.2	394.5	379.65	385.45	1407454	385.45	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20230530	1.9	1.9	1.8	1.85	252723	1.85	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230530	2.9	3.05	2.85	2.9	5231575	2.9
VIKASLIFE.NSE	Vikas Lifecare Limited	20230530	2.9	3	2.85	2.95	6919046	2.95	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20230530	398.3	413.7	398.3	405.55	23758	403.59	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230530	1840	1844	1806.15	1817.5	42038	1817.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230530	2049.9	2054.6	1981	1988.65	20688	1988.65	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20230530	50	51.9	49.05	49.7	98047	49.7	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230530	463	467.9	450	453.15	38295	453.15	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230530	47.25	47.7	45.5	45.7	444293	45.7	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230530	625.35	625.45	616.2	617.4	81480	617.4	down	down	correct
VIPULLTD.NSE	Vipul Limited	20230530	16.8	17.4	16	16.1	16333	16.1	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230530	77.35	78.55	77	77.6	94833	77.07	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20230530	11.1	11.3	10.55	10.9	33768	10.9	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230530	0.4	0.45	0.4	0.45	3579518	0.45	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20230530	18.5	18.7	17.95	18	198456	18	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230530	328.65	329.5	321	327.35	95911	327.35	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230530	18.5	19.25	18.45	18.9	3514324	18.9	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230530	0.9	0.9	0.8	0.85	237016	0.85	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230530	5.75	5.75	5.75	5.75	0	5.75
VLSFINANCE.NSE	VLS Finance Limited	20230530	163.15	166	161.5	163.5	15941	163.5	up	up	correct
VMART.NSE	V	20230530	2069.95	2069.95	2020	2046.5	45710	2046.5	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230530	4088.05	4275	4036	4172.7	86221	4172.7	up	up	correct
VOLTAS.NSE	Voltas Limited	20230530	826	831	819.05	821.85	610358	817.52	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230530	735	746	720.55	735.7	112267	735.7	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230530	210	214	208	211.7	35098	211.7	up	up	correct
VSTIND.NSE	VST Industries Limited	20230530	3385	3397	3349	3355.7	4406	3355.7	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230530	2698.3	2775	2688.8	2763.5	13801	2763.5	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20230530	324.8	324.8	319.8	321.9	211781	321.9	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230530	463.5	464.85	454.5	455.2	307975	455.2	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230530	72.9	75	72.05	73.15	343462	73.15	up	up	correct
WANBURY.NSE	Wanbury Limited	20230530	43.45	44.45	42.7	44.05	13122	44.05	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20230530	69.9	71.05	69.05	70.2	49769	70.2	up	down	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230530	302	302	283.25	286.65	360	286.65	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230530	91.4	93.1	89	90.1	160433	90.1	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230530	103.7	103.7	98.1	98.7	14182	98.7	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230530	246.4	248.3	240.1	242.95	899013	238.39	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230530	153	155.5	150.55	153.25	1425152	152.49	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20230530	300.05	322.9	300.05	317.65	1036	317.65	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20230530	90.65	90.7	87.5	88	2128117	87.91	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230530	9176.9	9235.95	9157.75	9226.55	182	9226.55	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20230530	765.05	775	765.05	771.25	44985	771.25	up	up	correct
WHEELS.NSE	Wheels India Limited	20230530	594	599.35	580	585.15	9705	585.15	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230530	1420	1435	1413.9	1433	31222	1433	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230530	19.95	19.95	19.05	19.25	20022	19.25	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230530	270.9	270.9	261	263.75	23729	263.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230530	45.95	46.65	43.55	44.8	65827	44.8	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230530	102.9	105.9	101	102.05	7576	102.05	down	down	correct
WIPRO.NSE	Wipro Limited	20230530	400	403.85	399.45	402.5	3689486	402.5	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230530	169	171.9	168.45	169.55	269175	169.55	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230530	491.85	493.5	485.4	489.1	89320	489.1	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20230530	102.05	102.05	99	100.4	30946	100.4	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230530	88.5	90.8	82.65	87.05	65422	87.05	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230530	533	545	531.05	542.5	120388	542.5	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230530	61.75	64.1	60.3	62.8	229189	62.8	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230530	104.35	109.45	104.35	108.6	37133	108.6	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20230530	740	744.45	720	724.65	21659	724.65	down	down	correct
YESBANK.NSE	Yes Bank Limited	20230530	16	16.05	15.75	15.9	77893859	15.9	down	down	correct
YUKEN.NSE	Yuken India Limited	20230530	595	597.95	572.65	576.5	3205	576.5	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230530	192.45	196.6	191.25	195.1	8735276	195.1	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20230530	3.4	3.45	3.3	3.35	403708	3.35	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230530	8.1	8.1	7.35	7.85	2573633	7.85	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230530	87.3	87.9	83.05	83.5	4275	83.5	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230530	4.2	4.2	4	4.05	47291	4.05	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20230530	369.75	379.3	367.2	370	1254584	370	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20230530	357.25	374.7	356	372.6	1421943	372.6	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230530	96.25	97.85	96.1	96.95	14994	96.95	up	up	correct
ZOMATO.NSE	Zomato Limited	20230530	67.5	68.3	66.45	66.85	60699589	66.85	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230530	288.1	309	279.1	291.5	83725	291.5	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230530	151.7	152.55	137.35	140.8	337641	140.8	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230530	1470	1475.95	1450	1457.9	23547	1457.9	down	down	correct