CollectAI

close-nse_india_stocks

2023/06/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230602	93.2	94	89.5	90.45	151265	90.45	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230602	17.9	18.25	17.55	17.65	1855	17.65	down	down	correct
3MINDIA.NSE	3M India Limited	20230602	26340	26501.9	26055.45	26253.95	5070	26253.95	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230602	23.4	23.4	22.25	22.95	17654	22.95	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230602	375.45	378	363.3	368.35	90121	368.35	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230602	168.4	169.85	164.75	165.55	75007	165.55	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230602	8.15	8.3	7.85	8.1	837118	8.1	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230602	6.5	6.5	6.4	6.45	238924	6.45	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230602	29.45	31.1	29.45	30.85	62684	30.85	up	up	correct
AARON.NSE	Aaron Industries Limited	20230602	220.7	224	216.1	221.7	28129	221.7	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230602	456	458.9	450.55	456.35	120933	456.35	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20230602	519	520.55	512.35	513.65	600008	513.65	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20230602	616.65	623	616.65	622.15	2026	622.15	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230602	21.45	22.4	20.45	21.4	26492	21.4	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230602	138.7	140.8	136.2	138.35	41609	138.35	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230602	1400	1402	1385.95	1394.05	187697	1394.05	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20230602	39.75	39.8	39.4	39.65	40947	39.65	down	down	correct
ABB.NSE	ABB India Limited	20230602	3977	4028.2	3938.5	4021.55	397566	4021.55	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230602	21602	21995.95	21503	21927.25	10784	21927.25	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230602	174.25	176.6	172.05	172.55	6648877	172.55	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230602	203.9	204.9	202.2	202.6	1676562	202.6	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230602	59.5	59.95	56.35	56.8	2506	56.8	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230602	45.4	45.4	44.07	44.17	6908782	44.17	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20230602	44.35	44.35	43.3	43.45	1335	43.45	down	down	correct
ACC.NSE	ACC Limited	20230602	1809.95	1819	1790.25	1815.6	819953	1815.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230602	1377.25	1383	1345	1349	17659	1349	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230602	11.15	11.2	10.25	10.7	997733	10.7	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230602	476	505	475.95	495.9	1550159	495.9	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20230602	2535	2538.9	2425	2445.05	5543791	2445.05	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230602	992	992	975.9	983.55	3707803	983.55	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230602	738	744	734	736.6	5554473	736.6	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230602	255.55	261.3	253.25	255.65	4140222	255.65	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20230602	832	838.7	791.25	794.65	2933000	794.65	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20230602	873.45	886.4	867.3	874.05	10057	874.05	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20230602	75.5	76.2	73.3	74.05	2944	74.05	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20230602	1166	1187.95	1142.4	1151.9	24139	1151.9	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230602	19.6	21.9	19.55	21.25	125729	21.25	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20230602	85.1	86.15	83.6	85.4	233197	85.4	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230602	88.75	89.9	87	87.6	83435	87.6	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230602	289.7	293.75	278	282.3	146290	282.3	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230602	346	349.75	330.1	333.7	1291793	332.4	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20230602	967.05	971.95	960	963.35	144475	963.35	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230602	604.3	605	585.5	598	32656	598	down	down	correct
AGRITECH.NSE	Agri	20230602	102.15	106.75	102.15	104.5	30139	104.5	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230602	35.55	35.6	34.7	35.15	73519	35.15	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230602	113.55	113.55	108.6	109.6	44291	109.6	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230602	121.05	121.8	119.2	119.55	8839	119.55	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230602	589.9	600	575.25	585.65	77277	585.65	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230602	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230602	3033.25	3074	2994.35	3058.35	85352	3058.35	up	up	correct
AIRAN.NSE	Airan Limited	20230602	16.45	16.7	16.2	16.6	154739	16.6	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230602	1319.9	1331.6	1301.8	1322.75	35785	1322.75	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230602	336.7	338.15	332.75	333.4	28813	333.4	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230602	4.7	4.75	4.65	4.65	2146860	4.65	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230602	0.6	0.6	0.6	0.6	0	0.6
AKASH.NSE	Akash Infra	20230602	24.85	25.45	23.95	25.2	68591	25.2	up	up	correct
AKG.NSE	AKG Exim Limited	20230602	27.6	28.9	27.4	28.45	61254	28.45	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230602	226.05	227.9	224.1	225.85	6067	225.85	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230602	8.55	8.6	8.35	8.4	244232	8.4	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230602	2475	2497.25	2444.1	2453.1	9924	2453.1	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20230602	8.95	9	8.8	8.9	147543	8.9	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230602	568.75	572.9	562.5	563.35	2153	563.35	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230602	68	68.95	67.4	68.4	137909	68.4	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20230602	755	760.4	744.05	751.95	18776	751.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230602	102.5	103.2	99.5	101.65	21171	101.65	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230602	3380.35	3397.1	3341.1	3363.75	63221	3363.75	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230602	2486.25	2486.25	2435	2441.35	23534	2441.35	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230602	282	282.8	277.25	278.95	287807	278.95	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230602	476.75	489.8	476.75	483.1	7352	483.1	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230602	72.65	75	71.5	73.45	104532	73.45	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230602	13.85	14.3	13.55	13.8	9468347	13.8	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230602	61.65	63.15	60.25	61.45	42997	61.45	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230602	246.9	247.7	239	243.05	5601	243.05	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230602	2.1	2.2	2.1	2.1	2785	2.1
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230602	621.25	622.75	606.3	614.45	691222	614.45	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230602	2152	2223	2151.95	2182.4	229920	2182.4	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230602	1475	1475	1459.85	1464.3	8678	1464.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230602	431.45	440	431.45	438.05	5425758	438.05	up	up	correct
AMDIND.NSE	AMD Industries Limited	20230602	68.05	70.85	67.65	70.85	72718	70.85	up	up	correct
AMIORG.NSE	Ami Organics Limited	20230602	1209.2	1225	1204	1212.9	54564	1212.9	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230602	25.4	25.4	24.4	24.6	59652	24.6	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230602	614	616.5	600	603.95	23751	603.95	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20230602	152.35	156.9	152.15	156.05	1370654	155.58	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230602	151.05	151.05	145	150.75	279319	150.75	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20230602	442.35	447.7	442	443.1	56760	443.1	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230602	113	114.4	113	113.3	108036	113.3	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230602	22.6	22.85	22.25	22.3	213335	22.3	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20230602	31.3	32.25	31.05	32.05	34379	32.05	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230602	3.9	3.9	3.9	3.9	0	3.9
ANMOL.NSE	Anmol India Limited	20230602	250	251	242.95	246.5	334199	246.5	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230602	8.85	9.25	8.85	9.25	29445	9.25	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230602	0.7	0.7	0.65	0.65	681864	0.65	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20230602	1544.1	1620	1544.05	1581.9	49731	1581.9	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230602	1114.65	1124.05	1110	1118.35	62882	1118.35	up	up	correct
APARINDS.NSE	Apar Industries Limited	20230602	2735	2744.95	2672	2706.7	59979	2706.7	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230602	168.05	180	166.4	172	27639	172	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230602	499	505.95	489.7	492.05	64766	488.82	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230602	199.3	200.1	198.45	199.2	64449	199.2	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230602	1142.75	1143	1124.4	1135.45	539678	1135.45	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230602	551.6	560.85	551	553.85	54509	553.85	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230602	34.45	34.9	34.2	34.35	412257	34.35	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230602	4839.65	5002.2	4806	4967.3	1326161	4967.3	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230602	626.2	647	620.05	641.9	225448	641.9	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20230602	392	393.5	388.35	391.95	1184325	391.95	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230602	1375	1396.75	1348.1	1382.15	1859	1382.15	up	up	correct
APTECHT.NSE	Aptech Limited	20230602	565	568.1	550.05	555.1	493901	555.1	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230602	267.1	277.15	266.5	273.35	544291	273.35	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20230602	70.85	71.9	69.2	70.35	38660	70.35	down	down	correct
ARCHIES.NSE	Archies Limited	20230602	23.1	24.8	23.05	23.75	434726	23.75	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230602	38.6	38.6	35.95	36.75	14596	36.75	down	down	correct
ARIES.NSE	Aries Agro Limited	20230602	159.45	161	157.5	159.5	42091	159.5	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230602	36	36	35	35.3	28801	35.3	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230602	183.1	184.5	178	178.9	124204	178.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230602	1918.05	1944	1882	1929	53061	1929	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230602	40.45	41.05	39.95	40.3	40363	40.3	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230602	356.85	364.75	341.55	346.65	44801	346.65	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20230602	5.85	5.95	5.75	5.8	272118	5.8	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230602	19	19	19	19	930	19
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230602	86.5	87.35	85	85.85	111000	85.85	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230602	107.05	108.95	105.65	106.8	369	106.8	down	down	correct
ARVIND.NSE	Arvind Limited	20230602	126.1	127.5	124.75	126.3	952730	126.3	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230602	289.05	299.7	285.1	296.55	569858	296.55	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230602	368	369.8	351.25	357.2	142890	357.2	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230602	456	459	450.85	452.8	89050	452.8	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230602	195.3	199.4	190	192.7	6962	192.7	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230602	320	326.95	318	318.9	17857	318.9	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230602	391.7	397	385.95	387.95	31421	387.95	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230602	128.65	130.55	127.25	127.5	194523	127.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20230602	184	194.1	182	187.1	428571	187.1	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20230602	14.1	14.25	13.75	14.1	38255	14.1
ASHOKA.NSE	Ashoka Buildcon Limited	20230602	78.75	83.5	78.7	82	5152608	82	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230602	146.35	146.9	144.45	146.15	8208381	146.15	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230602	175.05	180.5	172.05	180.5	6328	180.5	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20230602	3239.4	3249.95	3219	3237.25	781973	3215.83	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230602	47.05	48.35	47	47.15	529736	47.15	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230602	213.2	216.35	211.05	212.45	1967	212.45	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230602	1399	1425	1378	1409.85	18682	1409.85	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230602	271.9	278	267	271.15	347984	271.15	down	down	correct
ASTRAL.NSE	Astral Limited	20230602	1820	1880	1818	1866.25	853520	1866.25	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230602	344.95	354.9	344.95	352.4	922059	352.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230602	3550.05	3588.95	3476.05	3502.35	18605	3502.35	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230602	24.45	24.45	24.1	24.15	11272	24.15	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230602	789.35	795.95	778.5	784.1	2562	784.1	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230602	694.35	702.4	668	674.4	4373895	674.4	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230602	13.4	13.7	13.25	13.65	22442	13.65	up	up	correct
ATUL.NSE	Atul Ltd	20230602	6750	6885.25	6738.25	6758.55	26943	6758.55	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20230602	343	347.2	340	341.55	281467	341.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230602	774	779.95	768.95	773.45	1927608	773.45	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230602	762	808.9	760.7	808.9	91056	808.9	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230602	658.55	663.7	652.35	662.5	1226863	662.5	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230602	61.2	61.2	59	60	6222	60	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230602	2202.5	2236.65	2192.05	2198.7	15518	2198.7	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230602	73.65	75.2	69.35	70.2	794640	70.2	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20230602	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230602	484.4	493	480	482.15	52090	482.15	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230602	385.3	391.8	383	384.9	187922	384.9	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230602	89.95	94.4	89.15	93.45	388427	93.45	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230602	253.75	253.75	250.5	251.05	54442	251.05	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230602	922.65	930.5	920.25	926.1	11616991	926.1	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230602	444.6	446.59	443.71	444.78	343	444.78	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230602	11.02	11.02	11	11.01	21224	11.01	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20230602	359.3	373.2	358.3	373.2	156896	373.2	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20230602	51.78	51.78	51.5	51.57	26746	51.57	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230602	83.5	84.36	83.41	84.01	14595	84.01	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230602	197.11	198.64	197.1	197.75	5798	197.75	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20230602	303.99	305.2	300	302.2	4317	302.2	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20230602	78.7	78.7	75.15	75.75	12680	75.75	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230602	118.55	118.55	118	118.55	4925	118.55
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230602	4.05	4.15	4	4.15	100630	4.15	up	up	correct
BAJAJ.NSE	AUTO	20230602	4674.2	4707	4647.25	4669.1	606833	4669.1	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230602	184.65	189.7	184.6	188.4	534630	188.4	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230602	1163.2	1165.8	1144.65	1152.7	88139	1152.7	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230602	1460	1466.9	1448.4	1455.5	1129346	1454.7343	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230602	14.8	15.1	14.75	14.85	8360595	14.85	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230602	7035	7085	6932.35	6989.9	48818	6976.9	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230602	7075.75	7100	7005	7023.9	664209	6994.18	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20230602	43.35	45.4	43.35	44.85	387932	44.85	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20230602	2126	2163	2122.15	2143.95	50656	2143.95	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230602	539.05	539.05	518.65	525.5	7007	525.5	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230602	25.85	26.1	25.4	25.8	10823	25.8	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20230602	2291.9	2312.1	2272.25	2286.1	187306	2286.1	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230602	0.85	0.95	0.85	0.95	3060472	0.95	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230602	128	130.8	127.65	129.7	715020	129.7	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20230602	90.3	90.85	87.1	87.4	40419	87.4	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230602	391.5	394.6	390.25	392.05	372534	392.05	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20230602	81.6	83	81	81.2	6120	81.2	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230602	2780	2864	2771.1	2822.55	1118	2822.55	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230602	287.05	290.7	281.85	284.8	318023	284.8	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20230602	268.55	270.75	264.35	265.4	4045792	265.4	down	down	correct
BANG.NSE	Bang Overseas Limited	20230602	39.2	40.25	39.2	39.45	13602	39.45	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20230602	73.1	73.1	71.5	71.65	12522	71.65	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20230602	185.8	187.1	185.1	186.75	9643005	181.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230602	448.7	449.25	446.19	447.64	838984	447.64	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230602	74.95	75.4	74.3	74.6	6158885	72.61	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20230602	164.4	167	163	165.85	79827	165.85	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230602	622	634.8	615.2	631.65	98493	631.65	up	down	incorrect
BASF.NSE	BASF India Limited	20230602	2526.5	2557.2	2515.1	2541.45	32100	2541.45	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230602	41.8	43.25	41.8	42.7	32189	42.7	up	up	correct
BATAINDIA.NSE	Bata India Limited	20230602	1580	1583.75	1555.5	1557.9	260202	1557.9	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230602	4347	4350	4270.05	4294.9	13233	4294.9	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20230602	3090	3114.95	3049.65	3056.95	10073	3056.95	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230602	961.9	965	945	948.15	13490	948.15	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20230602	20.55	20.55	20.55	20.55	3030025	20.55
BCLIND.NSE	BCL Industries Limited	20230602	464.95	474	460.5	462.95	69854	462.95	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230602	1108	1127.5	1103	1121.85	433981	1121.85	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20230602	33.95	36	30.75	33.4	1781260	33.4	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230602	786.95	789.3	768.4	779.3	145004	779.3	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230602	56.9	58	54.7	57.6	19516	57.6	up	up	correct
BEL.NSE	Bharat Electronics Limited	20230602	113.4	113.5	112	113.3	9939324	113.3	down	down	correct
BEML.NSE	BEML Limited	20230602	1504	1518.8	1489.05	1496.75	170153	1496.75	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20230602	158.25	159.6	157.65	158.55	823598	144.57	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20230602	655	656	646	652.45	410429	652.45	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20230602	926.8	1036	926.8	1021.6	594195	1021.6	up	up	correct
BFINVEST.NSE	BF Investment Limited	20230602	383.65	394.9	380.55	385.65	24269	385.65	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20230602	361	377.5	360	370.35	438070	370.35	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230602	2.6	2.6	2.6	2.6	0	2.6
BGRENERGY.NSE	BGR Energy Systems Limited	20230602	51.1	52.3	51.1	51.65	132969	51.65	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230602	130.7	132.25	130.4	131.5	12715	131.5	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20230602	50.05	51.15	50.05	50.75	14180	50.75	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230602	5.05	5.05	4.9	4.95	209759	4.95	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230602	799.1	801.7	785.6	788.95	1249805	788.95	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230602	118.95	120.45	118.65	119.7	49363	119.7	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230602	9760.05	9850.95	9756.05	9815.55	872	9815.55	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230602	185.25	192.75	183.8	184.7	1047217	184.7	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230602	832.8	839.3	826.95	836.5	6834131	836.5	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20230602	82.45	83.9	82	83.2	18339998	83.2	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230602	165	171.5	161	167.6	157944	167.6	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20230602	240	241.25	221	222.25	39865	222.25	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230602	21.3	21.75	21.3	21.45	55098	21.45	up	up	correct
BIOCON.NSE	Biocon Limited	20230602	242	242	234	240.25	7195827	240.25	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230602	44.45	44.5	43.2	43.8	14380	43.8	down	up	incorrect
BIRET.NSE	RR	20230602	274.69	274.69	271	271.92	143346	271.92	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230602	181.65	184	180.9	181.2	256414	181.2	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230602	1154.35	1170	1125.2	1161	231807	1161	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230602	51.85	52.65	51.05	51.8	54671	51.8	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20230602	4.5	4.6	4.45	4.5	140107	4.5
BKMINDST.NSE	BKM Industries Limited	20230602	0.85	0.85	0.85	0.85	84476	0.85
BLBLIMITED.NSE	BLB Limited	20230602	19.4	19.4	18.65	18.8	57228	18.8	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230602	72.55	73.55	72.55	73.1	55409	73.1	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230602	37.75	38.25	37.3	37.4	169867	37.4	down	up	incorrect
BLS.NSE	BLS International Services Limited	20230602	183.7	187.7	182.9	185.05	2626460	185.05	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20230602	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20230602	6248.25	6282.45	6165	6244.1	11255	6244.1	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230602	1449.7	1459.55	1434.05	1441.5	115630	720.75	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230602	65	65.75	64.75	65.3	134848	65.3	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230602	84	84.6	83.05	84	739535	84
BOROLTD.NSE	Borosil Limited	20230602	419	425	418.05	421.35	83332	421.35	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20230602	543	546.95	535	536.05	246032	536.05	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230602	18640	18787.35	18605	18751	13726	18751	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230602	364.6	366.8	359.1	360.05	3466237	360.05	down	up	incorrect
BPL.NSE	BPL Limited	20230602	60.25	61	59.45	60.2	61361	60.2	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230602	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230602	568.1	571.85	562	566.8	74484	566.8	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230602	4637	4718.7	4635.35	4654.15	359550	4654.15	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20230602	30.75	30.75	30.1	30.3	18995	30.3	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230602	61	63	60.95	61.9	14793	61.9	up	up	correct
BSE.NSE	BSE Limited	20230602	574	582	568.1	572	908812	572	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230602	324	334.85	320	327.95	14249	327.95	up	up	correct
BSL.NSE	BSL Limited	20230602	197.5	197.5	189.6	190.25	10164	190.25	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230602	54.9	54.9	54.02	54.52	8493	54.52	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230602	21.5	21.5	20.25	20.96	43999	20.96	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230602	345.95	355.45	345.5	347.8	4103271	347.8	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20230602	4.5	4.55	4.45	4.5	170058	4.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230602	1144	1156	1111.05	1150.35	19932	1150.35	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20230602	37.5	38.5	37.05	37.5	75460	37.5
BYKE.NSE	The Byke Hospitality Limited	20230602	40.2	40.4	39.35	40.2	26518	40.2
CALSOFT.NSE	California Software Company Limited	20230602	14.3	14.3	13.55	13.95	17527	13.95	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230602	171.9	171.95	167.15	168.3	398710	168.3	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230602	2233.6	2249.9	2192.75	2197.15	77627	2197.15	down	down	correct
CANBK.NSE	Canara Bank	20230602	310.3	315.45	309.8	313.75	6380170	301.79	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230602	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230602	728	729.05	715.3	725.9	720903	724.03	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230602	1085.45	1090.85	1069.5	1074.65	14011	1074.65	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230602	169.4	170.5	162.2	163.15	945390	163.15	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230602	760.7	768.4	755.75	761.5	132048	759.62	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20230602	70.05	71.55	69	69.75	10432	69.75	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20230602	1162.05	1171.7	1156.25	1164.25	340729	1164.25	up	up	correct
CAREERP.NSE	Career Point Limited	20230602	235	238.5	233.2	235.2	79007	235.2	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20230602	651.1	684	651	678.8	214939	678.8	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230602	419	425.55	417.5	422.15	95641	422.15	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20230602	113.8	115	113.6	114.7	733891	114.7	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230602	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230602	7	7.05	6.75	7.05	120553	7.05	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20230602	639.65	644.5	633	636.45	164537	636.45	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230602	1077.75	1093.5	1061	1067.9	737146	1067.9	down	down	correct
CEATLTD.NSE	CEAT Limited	20230602	1943.7	1943.7	1912.15	1928.9	173158	1917.59	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230602	13.4	13.5	13.25	13.3	62308	13.3	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230602	403	405.5	399.05	400.75	17448	400.75	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230602	10.25	10.5	10.1	10.15	214443	10.15	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20230602	27.9	28.25	27.55	27.65	9755263	27.65	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230602	18.35	18.4	18.05	18.25	88582	18.25	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230602	1140	1160	1092	1106.6	45912	1106.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230602	565.9	576.45	565.05	574.9	283891	574.9	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230602	803	803.15	786.3	790.85	122443	790.85	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230602	7605	7694.85	7540	7591.2	10873	7543.23	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230602	6.75	6.75	6.55	6.55	374784	6.55	down	down	correct
CESC.NSE	CESC Limited	20230602	69.2	69.8	69	69.55	1354935	69.55	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20230602	708	714.9	705.2	707.95	181171	707.95	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230602	390.55	392	378.1	380.85	1858421	380.85	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230602	434.05	441.2	431.65	436	122323	436	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230602	281.05	282.3	280	280.75	432218	280.75	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230602	368.4	379.85	366.55	378.25	56438	378.25	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230602	268.9	268.9	265.15	267.5	54684	267.5	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230602	330.85	353	330.85	337.05	115735	337.05	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230602	450	452.7	443.55	449.55	782987	449.55	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230602	384.8	386.4	377.65	379.9	691526	379.9	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230602	1045.9	1049.65	1036.3	1039.3	1447106	1039.3	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230602	820	825.15	802	811.2	286766	811.2	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230602	894	938	892	920.25	385852	917.7	up	up	correct
CINELINE.NSE	Cineline India Limited	20230602	81	81.85	80.3	81.4	23515	81.4	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20230602	12.45	12.65	12.05	12.55	18568	12.55	up	up	correct
CIPLA.NSE	Cipla Limited	20230602	965.9	969.65	954.65	965.85	1098485	965.85	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230602	1425	1425	1403.8	1409.85	66936	1409.85	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230602	62.85	66.4	62.1	64.6	109798	64.6	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230602	176.2	179.7	173.7	175.9	119599	175.9	down	down	correct
CMICABLES.NSE	CMI Limited	20230602	11.25	11.25	11.25	11.25	0	11.25
COALINDIA.NSE	Coal India Limited	20230602	228.5	233.4	228.1	230.9	36400588	230.9	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230602	500.65	508	494	501.3	737920	501.3	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230602	36.9	38	36.6	36.8	1728434	36.8	down	up	incorrect
COFORGE.NSE	Coforge Limited	20230602	4571.05	4649.5	4560	4590.8	302898	4590.8	up	up	correct
COLPAL.NSE	Colgate	20230602	1612	1619.75	1603.85	1609.55	213634	1609.55	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230602	12.65	12.8	12.35	12.4	621950	12.4	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230602	20.5	21.4	20.4	21.25	203280	21.25	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20230602	659.5	668	659.5	667.05	894538	667.05	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230602	66	69	66	67.1	1153187	67.1	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230602	133.85	133.85	129.6	131.7	32293	131.7	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230602	651	666.6	642.8	645.95	153462	645.95	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230602	31.35	33	31.35	32.5	54266	32.5	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230602	92.45	96.2	92.1	93.6	233083	93.6	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20230602	948.6	961	943.8	953.05	419656	953.05	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230602	4.45	4.7	4.45	4.7	117064	4.7	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20230602	42.48	42.48	41.67	41.79	2113137	41.79	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230602	3750	3865.55	3716.9	3819.45	61507	3808.8	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20230602	393.15	433.85	392.8	422.5	180912	422.5	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20230602	4.1	4.1	4.1	4.1	0	4.1
CREDITACC.NSE	CreditAccess Grameen Limited	20230602	1255	1265	1211.1	1224.4	120554	1224.4	down	down	correct
CREST.NSE	Crest Ventures Limited	20230602	188	188	184.5	185	8884	185	down	down	correct
CRISIL.NSE	CRISIL Limited	20230602	3845.9	3900	3755	3771.9	23679	3771.9	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230602	274.45	275.6	272	272.75	1389463	272.75	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230602	285	285	271.45	273.15	273475	273.15	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20230602	64.2	68.9	64.2	67.6	255767	67.6	up	up	correct
CUB.NSE	City Union Bank Limited	20230602	124.45	125.05	123.15	123.45	5699009	123.45	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230602	36.9	37.25	36	36.85	9207	36.85	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230602	1751.1	1762.95	1738.5	1753.25	566594	1753.25	up	down	incorrect
CUPID.NSE	Cupid Limited	20230602	258.45	259.7	247	248.55	89051	248.55	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230602	17.05	17.5	16.8	17.05	30644	17.05
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230602	130	142	128.9	136.05	466511	136.05	up	down	incorrect
CYIENT.NSE	Cyient Limited	20230602	1391	1524.75	1391	1459	5618427	1442.16	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230602	120.5	122.8	118.85	119.85	2524405	119.85	down	up	incorrect
DABUR.NSE	Dabur India Limited	20230602	557.5	560	555.85	557.2	1166828	557.2	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230602	2135.5	2150	2124.05	2139.3	66591	2134.44	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230602	358.25	369	357.55	367.65	299666	367.65	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20230602	40.3	41.15	40.15	40.8	10974	40.8	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20230602	13.65	13.85	13.35	13.75	299396	13.75	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230602	529.15	537.7	509.15	524.6	1218688	524.6	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230602	131	134.85	130.65	132.3	311556	132.3	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20230602	222	229	208.25	211.7	6775842	211.7	down	down	correct
DBREALTY.NSE	D B Realty Limited	20230602	81.25	82.7	80.35	80.65	579705	80.65	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230602	23.8	23.85	23.2	23.45	2087	23.45	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20230602	120.95	125.5	120.5	122.5	717546	122.5	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230602	120.05	124	120.05	121.4	1887516	120.15	up	up	correct
DCM.NSE	DCM Limited	20230602	72.6	72.6	69.15	71.35	62940	71.35	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230602	4.95	4.95	4.6	4.65	51740	4.65	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230602	157.05	159.9	153.25	154.5	41021	154.5	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230602	864.8	864.8	848	854.3	48207	854.3	down	down	correct
DCW.NSE	DCW Limited	20230602	44.3	44.5	43.65	43.75	986534	43.75	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230602	453.15	455.4	448.55	450.1	35741	450.1	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230602	565	573.45	554.05	556.3	1331454	556.3	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230602	2084.95	2093	2070	2086.65	174525	2086.65	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230602	106.05	107.95	105.2	106.65	33224	106.65	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20230602	170	178	169.6	175.75	318233	175.75	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20230602	333.05	333.05	311	317.75	3020	317.75	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230602	243.05	248.05	240.05	241.9	3033525	241.9	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230602	74.9	75.95	74.65	75.25	3290	75.25	up	up	correct
DEN.NSE	DEN Networks Limited	20230602	32.55	34.6	32.45	33.9	2668833	33.9	up	up	correct
DENORA.NSE	De Nora India Limited	20230602	1700	1730	1667.05	1694.7	13162	1694.7	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230602	186.3	187.35	182.55	185.6	688702	185.6	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20230602	15.95	16	15.05	15.15	9244	15.15	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230602	252	257.8	252	253.5	286558	253.5	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230602	17.45	17.65	17.15	17.2	1922281	17.2	down	down	correct
DHANI.NSE	Dhani Services Limited	20230602	34.95	35.1	34.2	34.35	2637972	34.35	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230602	714.35	716.9	704.7	713.05	29928	713.05	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230602	8	8.3	8	8.25	7619	8.25	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230602	694.1	698.95	686	686.95	987	686.95	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230602	790	829.8	789.6	814.55	11650	814.55	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230602	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230602	399	401.55	395	397.85	2032	397.85	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230602	19.3	19.85	18.95	19.35	179432	19.35	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20230602	14.1	14.25	14	14	5928559	14	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230602	3525	3554.45	3495	3511.6	477154	3511.6	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230602	3930	3989	3902.3	3966.15	962382	3966.15	up	down	incorrect
DLF.NSE	DLF Limited	20230602	478	491	477.35	489.3	10020905	489.3	up	up	correct
DLINKINDIA.NSE	D	20230602	232.3	237.95	228.85	230.8	446226	230.8	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230602	3510	3555	3506.1	3531.6	396067	3531.6	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230602	2.8	2.8	2.6	2.7	119256	2.7	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230602	519.95	564	519.95	544.45	298271	544.45	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230602	369.7	374.5	367.35	369.2	113443	369.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230602	94.85	95.6	93.1	93.6	113904	93.6	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230602	289.95	289.95	279.45	281.3	10322	281.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230602	11.25	11.3	11.05	11.15	39895	11.15	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20230602	447.9	459.95	445	456.85	155484	456.85	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230602	38.9	39.55	37.45	39.25	9132	39.25	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230602	315.7	317.05	314.3	315.4	28692	315.4	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230602	4568.95	4620	4565.05	4610.45	501913	4610.45	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20230602	451.75	472.3	451.75	472.3	36235	472.3	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20230602	200.35	200.35	198.35	198.35	1339	198.35	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230602	7.2	7.2	6.65	6.75	717076	6.75	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20230602	239	245	234.75	240.2	25727	240.2	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230602	89	90.8	89	89.55	502604	89.55	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230602	3392	3392.8	3281	3309.05	19460	3302.2	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230602	330	333.85	326.45	329.25	28930	329.25	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230602	46	46.2	45.5	45.6	2552090	45.6	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230602	2.3	2.3	2.3	2.3	0	2.3
EASUNREYRL.NSE	Easun Reyrolle Limited	20230602	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230602	4721	4721	4721	4721	0	4721
EBBETF0425.NSE	Edelweiss Amc Ltd	20230602	1132.47	1132.99	1131.55	1132.02	5855	1132.02	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20230602	1294.4	1294.4	1283.66	1284.22	8678	1284.22	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230602	1149.99	1151	1148.06	1149.09	3797	1149.09	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230602	1615	1640	1585.9	1612.8	62656	1612.8	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230602	35	36.75	35	36.75	121059	36.75	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230602	1.6	1.7	1.6	1.65	18357	1.65	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20230602	3720	3748	3657	3699.4	987424	3699.4	down	down	correct
EIDPARRY.NSE	E.I.D.	20230602	488.8	490.95	484.1	486.3	91354	486.3	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230602	495	508.85	491.8	494.8	41891	494.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20230602	218	218.8	212.65	214.45	598790	214.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230602	608.8	611	581.5	606.6	3581	601.73	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20230602	102.6	103.9	101.35	101.65	197775	101.65	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20230602	543.85	546.2	534.05	537.55	289340	535.65	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230602	47.2	51	46.95	50.75	10265290	50.75	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230602	100.9	103.6	97.1	98.2	165278	98.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230602	543.35	549	537.35	544.65	249934	544.65	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230602	39.05	40	39.05	39.5	17366	39.5	up	up	correct
EMAMILTD.NSE	Emami Limited	20230602	388.5	398	388.05	396.05	268576	396.05	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230602	119.9	121.75	117.8	118.15	18649	118.15	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230602	68	68.75	67.1	67.35	20805	67.35	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230602	73.05	73.9	72.25	72.45	19596	72.45	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230602	89.6	89.95	87.05	88.3	13595	88.3	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230602	1466.9	1511.7	1455.1	1502.55	88869	1502.55	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20230602	16.5	16.8	16.15	16.3	42250	16.3	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230602	110.35	110.9	107.4	107.75	3567752	107.75	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20230602	119.75	120.65	118.3	118.95	26162	118.95	down	down	correct
EPL.NSE	EPL Limited	20230602	199.8	209.4	198.1	200.3	6325592	200.3	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230602	88.5	89	86.65	87.15	5770482	87.15	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20230602	634.15	643.55	634.15	638.2	14078	638.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20230602	24.25	25.2	24.05	24.65	337449	24.65	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20230602	3934.95	3976.85	3870	3896.65	11418	3896.65	down	down	correct
ESCORTS.NSE	Escorts Limited	20230602	2196	2214	2174.15	2183.4	206876	2176.6	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230602	9.5	9.55	9.05	9.1	283119	9.1	down	down	correct
ESTER.NSE	Ester Industries Limited	20230602	112	113.45	111.2	112.7	65314	112.7	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20230602	332.9	334	327	328.75	39210	328.75	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20230602	837.85	837.85	810	812.35	13742	812.35	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230602	0.4	0.4	0.35	0.4	2385179	0.4
EXCELINDUS.NSE	Excel Industries Limited	20230602	838	844	834.95	838.4	9548	838.4	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20230602	211.95	213	210	211.75	1439067	211.75	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230602	1560	1560	1500.9	1525.35	32959	1525.35	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20230602	115.65	116.4	113.2	113.75	55631	113.75	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230602	304.4	309.4	302	307.35	281199	307.35	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230602	1363	1398.7	1331.1	1350.5	93205	1350.5	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230602	298	317.55	295.15	312.85	1582665	312.85	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20230602	1.05	1.1	1	1	3847736	1	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20230602	2.2	2.2	2.15	2.15	1556297	2.15	down	down	correct
FDC.NSE	FDC Limited	20230602	299.05	299.05	293	297.05	150689	297.05	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230602	125.95	126.95	125.8	126.15	10542134	126.15	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20230602	0.75	0.75	0.7	0.75	1351376	0.75
FELDVR.NSE	Future Enterprises Limited	20230602	4.4	4.4	4.15	4.15	56568	4.15	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20230602	1794	1809.9	1774	1789.2	40101	1789.2	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20230602	37	37.35	36.75	37.2	201375	37.2	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20230602	796.25	808.5	781	795.4	518605	795.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230602	4525	4548.65	4490	4498.95	28807	4498.95	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230602	174.45	175.4	171	171.85	596116	171.85	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230602	25.95	26.85	25.7	26.65	29626	26.65	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230602	4.85	4.9	4.75	4.8	72023	4.8	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230602	3351.95	3367.85	3290.2	3301.2	67466	3301.2	down	up	incorrect
FMGOETZE.NSE	Federal	20230602	323.9	323.9	320	321.15	27563	321.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230602	4.6	4.6	4.45	4.45	157513	4.45	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20230602	1859	1929.9	1836.05	1920.3	320895	1920.3	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20230602	280.75	281.1	275.4	276.25	224222	276.25	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230602	2919	2919	2835.1	2858.35	7204	2858.35	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20230602	2.75	2.9	2.75	2.8	1163637	2.8	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20230602	11.3	11.75	10.75	11.3	35923	11.3
FSL.NSE	Firstsource Solutions Limited	20230602	134.85	134.85	130.55	131.3	1966789	131.3	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230602	180.1	185.15	178.15	179	828219	179	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230602	257	259.3	253.1	255.1	747208	255.1	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230602	105.8	106.15	104.4	104.6	9624201	104.6	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20230602	3	3.3	2.95	3.25	8492810	3.25	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230602	2460	2476.45	2454.05	2463.05	8639	2463.05	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20230602	53.15	54.4	53.1	54.2	69966	54.2	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230602	550	550	545	545.15	4929	545.15	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230602	969.55	987	952.2	975.05	21006	975.05	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230602	155	156.7	153	155.35	88426	155.35	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230602	357.2	370	357.2	368.55	24648	368.55	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230602	4	4.6	3.85	4.6	3713725	4.6	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20230602	104.35	104.95	102.65	103.1	2462	103.1	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230602	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20230602	3064.3	3090	3035	3075.2	6341	3075.2	up	up	correct
GATI.NSE	Gati Limited	20230602	115.95	117.4	115.4	115.75	292217	115.75	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230602	0.65	0.7	0.65	0.65	34937	0.65
GAYAPROJ.NSE	Gayatri Projects Limited	20230602	5.15	5.15	5.15	5.15	183786	5.15
GEECEE.NSE	GeeCee Ventures Limited	20230602	145.9	147.8	144.35	145.5	7539	145.5	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230602	223.8	223.8	223.8	223.8	36183	223.8
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230602	59	61.95	58.05	58.65	118301	58.65	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20230602	333.85	336.95	323.95	326.6	30269	326.6	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230602	14.1	14.5	14	14.4	190341	14.4	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230602	91.7	98.9	91.7	98.1	3122291	98.1	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230602	43.8	44	43.45	43.7	200391	42.36	down	down	correct
GEPIL.NSE	GE Power India Limited	20230602	131.9	134	131.5	132.15	86847	132.15	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230602	690.45	695.8	682.85	686.8	68229	686.8	down	down	correct
GET&D.NSE	GE T&D India Limited	20230602	182.75	182.75	178	180.2	29126	180.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20230602	56.55	56.55	55.55	56.15	86971	56.15	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230602	6	6	6	6	0	6
GHCL.NSE	GHCL Limited	20230602	487.95	489.45	485.1	487	136016	470.59	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230602	169.3	170.5	168.2	169.25	138249	169.25	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230602	186.9	189.5	184.6	186.6	971014	186.6	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230602	65.75	67.55	65.5	65.95	9803	65.95	up	up	correct
GILLETTE.NSE	Gillette India Limited	20230602	4474.95	4474.95	4406.15	4445	7290	4445	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230602	22	22.45	22	22.15	26065	22.15	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230602	93.65	94.5	92.3	93.6	470435	93.6	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230602	19.05	19.05	19.05	19.05	8297	19.05
GKWLIMITED.NSE	GKW Limited	20230602	533.1	565	533.1	555.8	1431	555.8	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230602	936	937	920	922.25	332720	922.25	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230602	1332.75	1400	1289.7	1390.95	233374	1359.72	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230602	613.85	615.35	608.5	614.15	770385	614.15	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230602	2.9	2.9	2.85	2.9	3231	2.9
GLOBAL.NSE	Global Education Limited	20230602	198	199.45	194.05	196.1	52354	195.15	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230602	58.55	61	58.55	60.3	12938	60.3	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230602	2.95	2.95	2.85	2.95	620660	2.95
GLOBUSSPR.NSE	Globus Spirits Limited	20230602	1020.7	1115.75	1011	1105.8	675435	1105.8	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20230602	548	554.8	542.15	547.85	142800	547.85	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20230602	559.3	577.95	559.3	574.1	227610	574.1	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230602	170	170.5	166.2	167.25	998644	167.25	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230602	1462.15	1466.75	1438.7	1449.3	67606	1449.3	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230602	41.1	41.5	40.85	41.3	7492897	41.3	up	down	incorrect
GNA.NSE	G N A Axles Limited	20230602	744.85	747.85	737	738.85	35885	738.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230602	587	587.65	581.3	585.35	475039	585.35	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230602	472.9	500.8	472.05	495.7	226370	495.7	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230602	327.05	327.05	316.1	318.4	60887	318.4	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230602	1731.8	1732.6	1700.05	1704.5	54641	1704.5	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230602	1.3	1.35	1.3	1.3	800052	1.3
GODREJAGRO.NSE	Godrej Agrovet Limited	20230602	432	437.55	431.25	434.85	84692	434.85	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230602	1055.6	1064.2	1054.2	1060.95	529865	1060.95	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20230602	482.4	484.2	478.05	481.25	93196	481.25	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20230602	1407	1442.7	1405.5	1427.45	1059866	1427.45	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230602	0.65	0.75	0.65	0.75	300245	0.75	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20230602	455.55	459.45	450.35	456.8	332758	456.8	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230602	30.4	30.4	29.7	30.05	56432	30.05	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230602	100.45	100.9	99.2	100.2	88499	100.2	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230602	51.33	51.61	51.12	51.32	2845619	51.32	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230602	41.95	43.3	41.6	41.8	9781	41.8	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20230602	134.35	136.8	134	135.05	142579	135.05	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230602	51.7	51.7	51.35	51.5	41256	51.5	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230602	69.5	69.5	69.5	69.5	126375	69.5
GOODLUCK.NSE	Goodluck India Limited	20230602	463.8	467.9	456.25	458.45	96625	458.45	down	up	incorrect
GOODYEAR.NSE	Goodyear India Limited	20230602	1220	1223.85	1201	1210.75	21370	1210.75	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230602	362.45	375	360.9	367.25	426953	367.25	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230602	109.75	111	108.55	110.65	1342969	110.65	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230602	55.7	59.5	54.05	58.85	301360	58.85	up	up	correct
GRANULES.NSE	Granules India Limited	20230602	289.25	291	283.35	286.95	1373742	286.95	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230602	337.8	381	337.45	375.45	15400958	375.45	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20230602	1708.05	1719	1700	1710.55	578853	1710.55	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230602	107.1	108.65	106.5	107.3	332222	107.3	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230602	612.95	621.45	610	617.65	168180	617.65	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230602	130.65	133.65	130.3	130.8	2570611	130.8	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20230602	361	371.15	360.8	366.2	52529	364.98	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230602	325.95	329.2	318.2	319.15	282749	319.15	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230602	164	169.15	163.1	165.5	331960	165.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230602	9	9.1	8.95	9	2131470	9
GRINDWELL.NSE	Grindwell Norton Limited	20230602	2116.95	2122.4	2080	2089.6	14434	2089.6	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20230602	1265	1286.4	1235	1277.1	46160	1277.1	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230602	778.2	800	750.25	783.45	284	783.45	up	up	correct
GRPLTD.NSE	GRP Limited	20230602	3800.95	3802.05	3650	3728.25	695	3728.25	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230602	459.4	469	458	463.4	437061	463.4	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230602	159.7	160.9	158.8	160.3	1372429	160.3	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20230602	304.8	304.8	300.5	302.6	214734	302.6	down	down	correct
GSS.NSE	GSS Infotech Limited	20230602	185.5	188.2	181	184.65	19954	184.65	down	down	correct
GTL.NSE	GTL Limited	20230602	5.8	5.85	5.65	5.75	344364	5.75	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230602	0.8	0.85	0.75	0.8	19909352	0.8
GTPL.NSE	GTPL Hathway Limited	20230602	108.7	109.9	107.5	109.35	43748	109.35	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20230602	201	202.2	198.5	199.15	56695	199.15	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230602	652.4	657.9	647.1	649.35	53328	649.35	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230602	198.85	198.85	194.2	195.85	2845	195.85	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230602	490	492.2	473.1	475	3389105	475	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230602	29	29	28.45	28.45	372	28.45	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230602	457	467.6	454.95	458	63643	458	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20230602	36.65	37.3	36.1	36.4	57110	36.4	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230602	258.9	269.3	258.15	264.3	146273	220.25	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20230602	3094	3174.9	3084.1	3167.95	1346060	3167.95	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230602	925	945	924.95	928.9	491253	928.9	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230602	120	120.15	118.95	119.5	11733	119.5	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230602	14.1	14.75	14.05	14.55	8487937	14.55	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230602	877.6	892	874.6	881.25	14382	881.25	up	up	correct
HAVELLS.NSE	Havells India Limited	20230602	1334	1342.35	1326.25	1331.45	944335	1331.45	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230602	1.8	1.8	1.7	1.8	43741	1.8
HBANKETF.NSE	HDFC Mutual Fund	20230602	440.51	445.99	440.51	443.33	14834	443.33	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230602	109.1	114	108.4	112.3	4620319	112.3	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20230602	48.4	48.4	46	46.55	9211	46.55	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230602	18.4	19.1	18.4	18.65	31097903	18.65	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20230602	323	323	315	317.7	214003	317.7	down	down	correct
HCL.NSE	INSYS	20230602	14	14.15	13.85	14.05	766572	14.05	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20230602	1148	1151.1	1131.6	1137.05	1336554	1137.05	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230602	2651.5	2655	2634.55	2645.9	4065864	2645.9	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230602	1954.95	1968	1930.05	1964.9	322020	1917.59	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20230602	1612.45	1614.8	1601	1606.5	8929855	1606.5	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230602	585.3	586	572.95	576.4	3192761	574.51	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230602	53.29	53.29	52.73	52.93	383414	52.93	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230602	202.4	202.4	200.81	201.55	12878	201.55	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230602	686.69	686.7	680.03	684.64	1768	684.64	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230602	2.55	2.55	2.55	2.55	98990	2.55
HEG.NSE	HEG Limited	20230602	1193	1314.9	1191.25	1303.4	2613970	1303.4	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20230602	170.15	171.45	169.5	169.95	178878	169.95	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230602	96.05	102.45	95.85	99.85	3177376	99.85	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20230602	330	333.45	329	330.35	28542	330.35	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20230602	271.7	272.55	263.15	264.45	140027	264.45	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230602	210.7	210.85	206.35	208.2	247771	208.2	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230602	2836	2912.65	2836	2892.65	2090599	2892.65	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230602	1651.85	1656	1629	1636.9	2643	1636.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230602	142.75	146.8	139.55	145.6	1475	145.6	up	up	correct
HFCL.NSE	HFCL Limited	20230602	64.9	65.45	64.3	64.65	5684496	64.65	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230602	932	949.2	931.7	942.95	106658	942.95	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20230602	1135.8	1148.8	1135.8	1141.35	11049	1141.35	up	down	incorrect
HIKAL.NSE	Hikal Limited	20230602	312.25	323.35	305.1	319.45	1466172	319.45	up	up	correct
HIL.NSE	HIL Limited	20230602	2850	2897.8	2817.05	2859.3	23353	2859.3	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20230602	166.25	167	158.6	161.45	153723	161.45	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230602	104	104.75	100.65	102	1867082	102	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230602	412.05	421.9	412.05	420.75	11695310	420.75	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20230602	318.95	320.95	315.05	320.1	6685	320.1	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20230602	90.95	91	88.65	89.4	10006	89.4	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230602	112.35	114.65	112.1	113.8	4414157	113.8	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230602	14.7	15.25	14.65	15	996900	15	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230602	11.55	11.55	10.55	11.4	107251	11.4	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230602	184.5	187.7	183.45	186.3	637252	186.3	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230602	260.9	260.9	257.3	258.55	2541167	258.55	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230602	2710	2738.2	2691.65	2716.7	1509260	2694.69	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20230602	306	307.15	305	306.5	273163	306.5	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20230602	294.95	294.95	282.75	284.15	23599	284.15	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230602	142	142.7	137.25	138.7	24094	138.7	down	down	correct
HITECH.NSE	Hi	20230602	76	79.7	75.5	77.55	868421	77.55	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230602	198.5	211	196.15	206.2	23812	205.34	up	up	correct
HITECHGEAR.NSE	The Hi	20230602	284.9	329.95	282.9	321.1	353355	321.1	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230602	619.35	644	618	638	258734	638	up	down	incorrect
HLVLTD.NSE	HLV Limited	20230602	11.55	11.8	11.5	11.55	307911	11.55
HMT.NSE	HMT Limited	20230602	30.3	31.6	30.3	31.6	37615	31.6	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230602	65.65	68.9	64	64.8	333568	64.8	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20230602	572.8	572.8	562.8	565	38518	565	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20230602	272.96	274.99	268	274.47	44211	274.47	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230602	729.55	767.85	726.8	761.95	533850	761.95	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20230602	40250	41463.55	40249.95	41247.95	5627	41247.95	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230602	2198	2198	2120.25	2142.9	14051	2142.9	down	down	correct
HOVS.NSE	HOV Services Limited	20230602	46.5	46.5	45.05	45.9	5077	45.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230602	95	100.7	94.55	98.85	920419	98.85	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230602	125.95	127.9	125.8	126.9	1869213	126.66	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20230602	19.45	20.1	19.45	19.65	149248	19.65	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20230602	43.5	45.1	41.85	43.2	174305	43.2	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230602	58.6	61.7	58.55	61.35	30022801	61.35	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230602	281.35	291.95	280.25	287.75	160520	287.75	up	down	incorrect
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230602	193	193	190.55	191.98	1415	191.98	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230602	67.6	70.9	67.1	70.5	14344388	70.5	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230602	115.2	116.2	112.75	113.55	7511811	113.55	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230602	26.9	27.75	26.45	26.65	1023	26.65	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230602	371.55	374.4	354.3	368.6	47710	368.6	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230602	26.69	26.69	26.43	26.53	21786	26.53	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230602	187.87	188.22	186.31	187.1	63432	187.1	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230602	64.7	64.7	63.31	63.57	339150	63.57	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230602	943	944.65	935.05	938.15	12494376	938.15	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230602	45.4	45.4	44.2	44.3	2531932	44.3	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230602	224.97	224.97	222	222.69	369725	222.69	down	up	incorrect
ICICIFMCG.NSE	ICICIPRAMC	20230602	529.78	529.78	526.99	528.6	4986	528.6	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230602	1227.1	1236.75	1215.25	1232.9	652537	1227.32	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230602	52.48	52.99	52.48	52.9	178865	52.9	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230602	1000.53	1000.65	999.76	999.99	261944	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230602	152.48	152.48	150.82	150.95	56618	150.95	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230602	129.3	129.99	129.09	129.34	23672	129.34	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230602	204.9	204.9	201.26	201.58	4943	201.58	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230602	201.86	203.4	201.81	202.58	79452	202.58	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230602	106.38	106.38	105.21	105.43	31887	105.43	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230602	44.85	44.85	42.25	43.73	90429	43.73	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230602	83.6	84.44	83.51	84.38	23982	84.38	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230602	482.9	482.9	470	471.8	1283206	471.8	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230602	694	698.98	691.91	694.01	1117	694.01	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20230602	191.55	195.85	182.7	193.65	3203596	193.65	up	up	correct
ICRA.NSE	ICRA Limited	20230602	4979	4997.15	4920.05	4934.75	3500	4934.75	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20230602	55.65	56.15	55.2	55.4	5562945	55.4	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230602	5567.95	5567.95	5513	5522.85	125	5522.85	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230602	7.2	7.25	7.1	7.15	30962188	7.15	down	up	incorrect
IDFC.NSE	IDFC Limited	20230602	99.45	100.05	98.7	98.9	2878851	98.9	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230602	73.15	73.25	72.5	72.9	22721246	72.9	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230602	200	200	196	197.94	100	197.94	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20230602	154.1	154.35	152.55	152.75	1674551	152.75	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20230602	492.3	505.45	480.35	483.2	12542	483.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230602	797.5	830	792.6	810.65	73880	810.65	up	up	correct
IFCI.NSE	IFCI Limited	20230602	11.45	11.6	11.3	11.4	4173951	11.4	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230602	297.6	319.85	294.3	316.35	209519	316.35	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230602	450.2	469.7	450.2	461.5	188709	461.5	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230602	474.15	474.15	458	459.25	1964935	459.25	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20230602	461.15	465.1	459.75	460.2	10571	460.2	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20230602	449.9	478.5	448.65	471.05	2671362	471.05	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20230602	59.6	61.45	59.3	60.45	541527	60.45	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20230602	96.15	97.95	94.55	96.65	52165	96.65	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230602	11.8	11.95	11.65	11.95	17291	11.95	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230602	3.4	3.45	3.25	3.35	79014	3.35	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230602	42.2	42.8	41.1	41.4	418182	41.4	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230602	298	298	281.6	283.55	267188	283.55	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230602	760.95	760.95	748	750.65	610	750.65	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230602	3.05	3.05	2.9	3.05	108976	3.05
INCREDIBLE.NSE	Incredible Industries Limited	20230602	22.2	22.4	21.2	22.4	13953	22.4	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230602	25.7	26.3	25.65	25.75	84434	25.75	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230602	397.3	399.3	394.45	395.65	4398205	394.61	down	down	correct
INDIACEM.NSE	The India Cements Limited	20230602	211.95	214.35	210.05	212.95	3550709	212.95	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20230602	616	624.15	612.95	616.35	31132	616.35	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230602	5622.85	5714	5600	5700.8	86326	5700.8	up	up	correct
INDIANB.NSE	Indian Bank	20230602	277	283.2	276	282.25	2416677	273.74	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230602	229	235.15	227.9	229.8	3620	229.8	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230602	143.2	161.5	142.15	158	1067026	158	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230602	2348.85	2389.85	2345.7	2385.75	685037	2385.75	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230602	1484.8	1491.85	1451	1460.45	54389	1460.45	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20230602	3.05	3.2	3.05	3.2	517	3.2	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20230602	386.3	387	376.3	378.65	11467	378.65	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20230602	344.3	354.1	341.6	352.15	66186	352.15	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230602	42.5	43.25	42.15	42.85	40404	42.85	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20230602	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230602	147.8	152.05	144.5	152.05	380561	152.05	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230602	404.4	404.4	370.9	373.45	163779	373.45	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230602	252.15	267.1	252.15	262.7	34552	262.7	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20230602	11	11.05	10.8	10.85	152719	10.85	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230602	90.9	92.95	90.9	91.75	134155	91.75	up	down	incorrect
INDSWFTLAB.NSE	Ind	20230602	71.75	72	70.4	70.6	66365	70.6	down	down	correct
INDSWFTLTD.NSE	Ind	20230602	9.85	9.95	9.4	9.45	89383	9.45	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230602	54.85	54.85	52.8	54.65	114290	54.65	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230602	1282.4	1292.95	1271	1288.2	1912458	1288.2	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20230602	159	160.5	157.4	160.05	11760689	160.05	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230602	15.2	15.6	15.15	15.3	10933700	15.3	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230602	458.6	468	450	453.85	29448	453.85	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230602	4.5	4.5	4.5	4.5	0	4.5
INFRABEES.NSE	Nippon Mutual Funds	20230602	565.52	569.98	563	566.82	2007	566.82	up	up	correct
INFY.NSE	Infosys Limited	20230602	1309	1312.9	1296.05	1299	10909311	1299	down	down	correct
INGERRAND.NSE	Ingersoll	20230602	2724	2747.8	2701.05	2709.3	9465	2709.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20230602	137.5	149	137.5	146.7	3167896	146.7	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230602	445.9	446.25	440	442.1	14691	442.1	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230602	71	73.55	70.35	73.55	43375	73.55	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230602	606	607.95	592	595.7	479303	595.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230602	64.6	66.5	62	63.4	107555	63.4	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230602	1.95	2	1.9	1.9	2989803	1.9	down	down	correct
IOB.NSE	Indian Overseas Bank	20230602	25.2	26.05	25.1	25.35	17451980	25.35	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20230602	90.5	90.9	89.7	89.8	7123634	89.8	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230602	449.9	454.55	445.05	446.45	158298	446.45	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230602	705.5	717	703	714.2	643392	714.2	up	up	correct
IPL.NSE	India Pesticides Limited	20230602	219	222.55	218.65	221.55	62016	221.55	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230602	29.35	29.6	28.55	28.75	13724387	28.75	down	down	correct
IRCON.NSE	Ircon International Limited	20230602	83	83.7	80.4	80.85	12192532	80.85	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230602	653.4	654.75	643.55	645.45	1537757	645.45	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230602	32.3	32.4	31.9	32	18155919	32	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230602	365.15	365.2	360.05	360.25	13985	360.25	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230602	492.95	504	490.2	500.35	227553	500.35	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20230602	142	142	136.25	138.7	4041	138.7	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230602	616.5	624.7	605	612.6	175198	612.6	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230602	73.05	74	72	72.6	213154	72.6	down	down	correct
ITC.NSE	ITC Limited	20230602	440	444.9	439.8	443.4	9203842	443.4	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230602	329	329	324.05	325.2	15012	325.2	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230602	165.6	170	161.2	169	1902096	169	up	up	correct
ITI.NSE	ITI Limited	20230602	105.8	106.5	105	105.5	169577	105.5	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20230602	7.6	7.7	7.25	7.35	659712	7.35	down	up	incorrect
IVP.NSE	IVP Limited	20230602	169.8	174	167.35	170.2	11819	170.2	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230602	5373.8	5379	5344	5375	98	5375	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230602	2044.5	2057.1	2040.9	2045	58	2045	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20230602	1670	1709.7	1652.05	1679.4	10061	1679.4	up	up	correct
IZMO.NSE	IZMO Limited	20230602	183.15	202.5	178.3	202.5	1403243	202.5	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230602	57.95	59.4	57.6	58.8	5738346	58.8	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230602	68.65	74.2	68.65	73.55	1022195	73.55	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230602	362.3	370	358.6	365.1	33973	365.1	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230602	80.05	83.9	78.1	80.8	261426	80.8	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230602	163.85	171.95	163.05	169.2	3394614	169.2	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230602	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230602	84.95	94	84.95	86.75	65992	86.75	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230602	100.15	101	99.5	100.35	717456	100.35	up	up	correct
JASH.NSE	Jash Engineering Limited	20230602	1107.9	1115	1078.8	1086.85	5389	1086.85	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230602	198.1	209.5	197.95	199.9	83631	199.9	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230602	169.2	174.75	169.05	173.7	38643	173.7	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230602	22	22.1	21.7	21.75	163273	21.75	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230602	89.3	89.3	87.9	88.25	12525	88.25	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230602	2111.6	2135	2111.6	2119.25	20425	2119.25	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230602	4.8	4.8	4.8	4.8	0	4.8
JBMA.NSE	JBM Auto Limited	20230602	806.9	814.3	800	802.25	105404	802.25	down	down	correct
JCHAC.NSE	Johnson Controls	20230602	1040	1048	1026	1028.35	19583	1028.35	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230602	51.55	51.85	51	51.6	23370	51.6	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230602	17	17.3	17	17.2	38883	17.2	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20230602	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230602	368.7	374.5	364.85	369.15	11336	369.15	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230602	673.35	678	665	670.3	49732	670.3	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230602	245	249.5	240.5	247.05	3502267	243.93	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230602	514.45	526.6	512.25	525.35	3652493	525.35	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20230602	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230602	301.5	309.5	301.1	304.75	136195	304.75	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230602	346	347.8	337.9	339.25	19290	339.25	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230602	20.85	22	20.85	21.65	122257	21.65	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230602	41.5	43.4	41.25	41.55	11852335	41.55	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230602	236.45	236.45	236.45	236.45	27848	236.45
JKCEMENT.NSE	J.K. Cement Limited	20230602	3210.05	3228.95	3175.85	3180.6	122236	3180.6	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230602	262.5	265.9	258.1	262.65	162263	262.65	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230602	676	727.15	672.35	722.15	1298531	722.15	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20230602	338	338	329.1	330.1	542263	330.1	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230602	188	188.75	185.5	186.55	689047	186.55	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230602	71.6	71.6	69.25	69.8	18960	69.8	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230602	70.45	72.6	70.3	71.85	3599128	71.85	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230602	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230602	178.9	192.6	178.9	188.55	32663	188.55	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230602	7.25	7.3	7.15	7.2	3052534	7.2	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20230602	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230602	586	594	572.05	581.25	15145	581.25	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230602	6.05	6.1	5.95	6	20062371	6	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230602	294.85	295.25	289.1	290.6	379054	290.6	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230602	254.7	255.8	249.8	250.9	1257856	250.9	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230602	4178.1	4218.2	4162.3	4189.85	459	4189.85	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230602	31.2	32	31.2	31.75	1378741	31.75	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20230602	698	709.05	695.75	706.6	3405152	706.6	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230602	126.4	132.65	126	131.5	2282281	131.5	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230602	493.4	496.55	490.5	492.05	1134309	492.05	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230602	463.85	468	460.55	463.8	8894	463.8	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230602	396	403.95	396	402.6	289190	402.6	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230602	332.75	335.95	330.25	335.05	109364	335.05	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20230602	446.35	459.75	444.55	447.99	101399	447.99	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20230602	712.9	724.7	708.45	720.6	337932	720.6	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20230602	208.3	210.35	207.8	208.95	341872	208.95	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20230602	9.5	10	9.1	9.15	5581314	9.15	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230602	458.55	466.7	457.35	462.4	110406	462.4	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230602	1274	1293.15	1263	1264.45	144906	1264.45	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230602	200.15	202.9	197.85	198.3	7487	198.3	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230602	540.95	542	530.95	535.9	364862	535.9	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230602	249.8	255.1	242	246.95	2395	246.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230602	109	114.6	109	112.65	9728071	112.65	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230602	214	219.8	206	213.65	85880	213.65	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230602	315.35	317.15	309	311.9	106083	311.9	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230602	8.25	8.45	8.1	8.2	109103	8.2	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230602	113.8	114.85	112.05	113.75	14076	113.75	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20230602	103.85	107	101.3	103.2	30203	103.2	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230602	432.9	437.35	425	426.1	229000	426.1	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20230602	158.35	158.35	151.5	152.65	6084	152.65	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230602	35.7	35.75	33.65	33.7	6355	33.7	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230602	108	109.95	106.65	107.15	2285857	107.15	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230602	6.3	6.3	6.2	6.3	445824	6.3
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230602	5.05	5.05	5.05	5.05	5781	5.05
KAYA.NSE	Kaya Limited	20230602	329.65	330.95	324	326.55	12214	326.55	down	down	correct
KCP.NSE	The KCP Limited	20230602	102.55	104.05	102.2	103.55	96571	103.55	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230602	24.1	24.3	23.9	24	168581	24	down	up	incorrect
KDDL.NSE	KDDL Limited	20230602	1155	1325.6	1144.75	1302.8	555153	1302.8	up	down	incorrect
KEC.NSE	KEC International Limited	20230602	534.3	538.5	525	526.7	215376	526.7	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230602	116	118.3	113	116.15	481441	116.15	up	down	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230602	41.75	41.75	41.75	41.75	0	41.75
KEI.NSE	KEI Industries Limited	20230602	2068.9	2122.4	2050.25	2094.3	301987	2094.3	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230602	59.4	63.95	59.4	62.7	1088261	62.7	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230602	2412.65	2420	2378.55	2405.55	4994	2405.55	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230602	283	283	283	283	20601	283
KESORAMIND.NSE	Kesoram Industries Limited	20230602	60.55	62.75	60.4	61.5	1017098	61.5	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230602	96	97	94.15	94.8	2606	94.8	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20230602	226.9	229.5	223.65	225.5	31895	225.5	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230602	70.45	72.4	70.35	70.65	141623	70.65	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230602	50.55	54.5	48.65	53.15	12057	53.15	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20230602	38.9	39.5	37.35	38.4	13587	38.4	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230602	1875	1887.9	1845.05	1878.9	3202	1878.9	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230602	210	215.7	210	215.7	18366	215.7	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230602	1602.85	1618.4	1542.95	1560.5	52799	1560.5	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230602	2018	2061	2006.6	2046.45	16624	2046.45	up	up	correct
KIOCL.NSE	KIOCL Limited	20230602	193.9	195.95	192.5	194.2	22686	194.2	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230602	290.9	292.3	290	290.05	104787	290.05	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230602	441.1	445.8	433.55	442.5	86032	442.5	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230602	603	603	581.2	584.55	192027	584.55	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230602	407.95	411.95	403	409.15	425748	409.15	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230602	2675	2675	2630	2649.1	8161	2649.1	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20230602	159.5	170.5	157.7	165.9	742614	165.9	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230602	494	498.6	480.45	485.85	78884	485.85	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230602	26.4	26.75	25.9	26.1	305931	26.1	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230602	253.8	256.45	250.05	251.3	876002	251.3	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230602	111	114.5	111	112.65	171801	112.65	up	up	correct
KOLTEPATIL.NSE	Kolte	20230602	323	333.9	321.05	328.4	467567	328.4	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20230602	155.6	182.6	154.55	179.3	2247652	179.3	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230602	1944.95	1951.35	1928	1938.75	3558072	1938.75	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230602	450.5	450.5	447	448.03	409146	448.03	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230602	51.56	51.78	51.46	51.63	129678	51.63	up	down	incorrect
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230602	30.87	30.87	30.41	30.45	70115	30.45	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230602	198.89	198.89	197.42	197.98	12500	197.98	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230602	108	108	107.05	107.87	7263	107.87	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230602	403.88	409.2	403.15	406.2	18675	406.2	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230602	40.05	40.4	39.5	39.7	99654	39.7	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230602	65.8	69.45	65.55	66.05	142218	66.05	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230602	113.15	115.05	107.45	109.45	50280	109.45	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230602	1109.15	1152	1104	1114.85	3605727	1114.85	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20230602	578	583.9	576.4	580.1	103984	580.1	up	up	correct
KRBL.NSE	KRBL Limited	20230602	373.9	375.9	370.1	370.9	238434	370.9	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230602	65.2	65.6	63.3	63.85	8707	63.85	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230602	2.55	2.55	2.4	2.4	43988	2.4	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20230602	459.5	459.85	453.8	456.4	51840	456.4	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230602	567.3	572.5	556.1	565.7	52533	565.7	down	down	correct
KSB.NSE	KSB Limited	20230602	2095.55	2127.95	2082	2093.75	13215	2093.75	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20230602	506.3	512.45	502.25	511.8	67677	511.8	up	up	correct
KSL.NSE	Kalyani Steels Limited	20230602	336	341	335.55	339.05	24591	339.05	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230602	151.6	155.9	151.15	153.1	3092827	153.1	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20230602	151.9	153.4	150.2	152.6	31364	150	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230602	105.75	106.7	105	105.55	8350359	105.55	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230602	4.65	4.65	4.65	4.65	1187	4.65
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230602	2028.45	2033.45	1999.25	2015.2	168239	2015.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230602	192	194.5	182	182.95	89103	182.95	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230602	393.7	396.55	386.15	387.55	93051	387.55	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230602	24	24.3	23.85	24.05	49659	24.05	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230602	342.45	347	338.5	346.05	2932962	346.05	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230602	11546.6	11605.8	11450	11486.25	3393	11486.25	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230602	95	95.7	91.7	92.7	7584037	92.7	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230602	130.05	133.95	130	131.9	3198	131.9	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230602	800	801.5	778.05	790.15	80589	790.15	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20230602	8.2	8.3	8	8.05	64342	8.05	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230602	12.4	12.7	12.2	12.4	117965	12.4
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230602	230.55	239.55	230.55	233.95	139592	233.95	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230602	378.25	380.35	376.65	379.2	730890	379.2	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230602	23.73	23.8	23.49	23.74	27709	23.74	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20230602	204.48	204.89	199.43	200.24	487	200.24	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230602	682.22	685.07	682.22	685.07	3	685.07	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230602	201.2	201.2	197.05	197.05	178	197.05	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230602	270	273.7	266.1	267.3	129207	267.3	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230602	384.7	384.7	376	379.15	83934	379.15	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230602	4001	4050.8	3974.95	4007.05	38119	4007.05	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230602	1000	1000.49	999.51	1000	2050292	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230602	1000.01	1000.01	999.99	999.99	137866	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20230602	558.9	576.75	551.35	557.5	823692	557.5	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230602	144.5	150.8	143.1	148.75	194850	148.75	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230602	74.7	74.7	72.5	73.25	5569	73.25	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230602	106	109.3	104.55	107.75	22024	107.75	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20230602	5.8	5.95	5.7	5.8	30111	5.8
LSIL.NSE	Lloyds Steels Industries Limited	20230602	23.4	26.3	23.35	25.55	27347279	25.55	up	up	correct
LT.NSE	Larsen & Toubro Limited	20230602	2221	2237.3	2212.15	2234.55	1399950	2234.55	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20230602	3927	3952.1	3910.45	3935.75	216425	3935.75	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20230602	1909.2	1960	1879.65	1919.6	14746	1919.6	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230602	311.8	362	310.1	347.95	3473801	347.95	up	up	correct
LUPIN.NSE	Lupin Limited	20230602	815	820.5	806.1	816.95	586226	816.95	up	up	correct
LUXIND.NSE	Lux Industries Limited	20230602	1505.7	1524	1500	1508.1	60099	1508.1	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20230602	256	262.45	256	259.8	426060	259.8	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20230602	96.1	105.4	96.1	104.7	1216329	104.7	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230602	4.35	4.4	4.15	4.2	16397	4.2	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230602	1324.85	1345	1320.3	1341.4	2313841	1341.4	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230602	295.9	299.3	294.2	298.1	5606661	298.1	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20230602	207	210	201.95	207.9	74662	207.9	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230602	289.95	305.5	285.1	297.4	25363	297.4	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230602	42.35	42.35	40.8	41.3	7285	41.3	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230602	4.3	4.4	4.25	4.4	61751	4.4	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230602	68.55	69.2	67.8	67.9	235287	67.9	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230602	30.12	30.15	29.94	30.07	8176	30.07	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230602	59.3	59.95	59.3	59.82	747594	59.82	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230602	19.78	19.78	19.58	19.6	67728	19.6	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230602	366.35	371.9	364	368.6	9807	368.6	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230602	42.15	42.15	42.15	42.15	37989	42.15
MAHABANK.NSE	Bank of Maharashtra	20230602	31.5	32.45	31.25	31.55	37883095	31.55	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230602	104.8	104.8	100.8	102.15	12809	102.15	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230602	64.35	64.95	63.6	63.95	11697	63.95	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230602	98.75	99.9	97.1	97.45	29596	97.45	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230602	81	81	78.2	78.95	15533	78.95	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230602	465.3	467.95	457.55	465.4	1170121	465.4	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230602	444	455.6	443.1	448.45	561789	448.45	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230602	367.2	373.55	363.05	365	187812	365	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230602	5366.05	5366.05	5200	5243.9	2703	5186	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230602	450.45	472	447.95	469.55	1221878	469.55	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230602	970.45	987.95	965.55	982.35	16309	982.35	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230602	33.5	34.3	33.45	33.75	8997	33.75	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230602	194.76	194.88	193.73	194.39	72831	194.39	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230602	23.1	25.25	23.1	24.55	706903	24.55	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230602	17.65	18	15	16.55	513190	16.55	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230602	170.3	178	170.25	175.1	607191	175.1	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230602	36.7	37.4	36.25	36.55	94067	36.55	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230602	66.6	67.5	66.3	67	228060	67	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230602	114.25	115.15	111.95	112.35	10137526	112.35	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230602	104	106.4	103	103.65	45681	103.65	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230602	93.15	93.8	91.95	92.35	106254	92.35	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230602	306.5	311.2	305.4	308.85	36372	308.85	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20230602	145.2	147	141.15	142.65	615526	142.65	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230602	92.65	95	92.15	94.3	745179	94.3	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230602	16.8	17.7	16.6	16.75	70804	16.75	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230602	427.95	428.08	425.75	427.3	1808	427.3	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20230602	52.9	53.35	51.85	52.05	12576	52.05	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230602	304.85	305.45	297.85	300.35	24476	300.35	down	up	incorrect
MARICO.NSE	Marico Limited	20230602	558.1	558.7	548.2	549.45	959977	549.45	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20230602	50.4	51.4	48.8	50.85	898493	50.85	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20230602	84.85	85.8	82.1	82.75	2523545	82.29	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230602	9389	9525.15	9312.7	9485.35	445105	9485.35	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230602	734.05	763.45	734.05	757.15	32870	757.15	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20230602	58.75	58.75	58.75	58.75	0	58.75
MASTEK.NSE	Mastek Limited	20230602	2070	2099.95	2056.15	2089.75	180386	2089.75	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20230602	618.7	636	607.95	633.65	22081	633.65	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230602	96.45	97	94.55	95	126558	95	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230602	532	539	527.5	531	3976828	531	down	up	incorrect
MAXIND.NSE	Max India Limited	20230602	106.25	107.3	102.35	103.95	156991	103.95	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230602	204.3	204.3	198.5	199.85	86265	199.85	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230602	475.15	481.9	468.65	471.3	51927	471.3	down	down	correct
MAZDA.NSE	Mazda Limited	20230602	987.15	1023	965.25	981.45	81160	981.45	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230602	818	853.7	815	838.4	3969163	838.4	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230602	623.9	647.85	621	623.65	13090	623.65	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20230602	4.1	4.1	4.1	4.1	42816	4.1
MBLINFRA.NSE	MBL Infrastructures Limited	20230602	19.65	21.65	19.65	21.65	164567	21.65	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230602	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230602	882	882.55	871.5	874.65	503772	874.65	down	down	correct
MCL.NSE	Madhav Copper Limited	20230602	29.95	31.35	29.75	31.15	34396	31.15	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20230602	19.4	19.55	19.1	19.2	173992	19.2	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20230602	1470	1477.15	1444.55	1461.55	188109	1461.55	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20230602	33.2	34.5	32.7	33.3	130375	33.3	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230602	2.8	2.8	2.65	2.75	2485	2.75	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20230602	141.55	143.45	136.6	137.45	306592	137.45	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230602	13.5	13.75	13.1	13.5	297778	13.5
MERCATOR.NSE	Mercator Limited	20230602	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230602	3.25	3.45	3.15	3.3	31312	3.3	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230602	1305.6	1317.15	1298	1311.35	73347	1311.35	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20230602	938.3	944.6	920.25	928.6	28562	928.6	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20230602	704.05	708.5	691.45	697.75	232627	697.75	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20230602	21.1	21.1	20.4	20.9	38001	20.9	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20230602	1069	1076	1030.1	1037.8	568042	1037.8	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230602	303.4	308.65	301	306.9	319313	306.9	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230602	225	233	225	229.6	774389	229.6	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230602	283.95	300	282.75	298.4	3800428	298.4	up	down	incorrect
MINDSPACE.NSE	RR	20230602	300	302.85	298	299.65	841895	299.65	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230602	122.15	136	121.05	132.5	227616	132.5	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20230602	13.5	13.5	13.1	13.25	244427	13.25	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230602	48	50.45	46.15	50.45	447264	50.45	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230602	14.1	14.1	13.7	14	57768	14	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20230602	859.85	870.7	854.9	857	10448	857	down	down	correct
MMP.NSE	MMP Industries Limited	20230602	173.9	173.9	170	170.45	16200	170.45	down	down	correct
MMTC.NSE	MMTC Limited	20230602	30.1	30.65	30.1	30.35	1069021	30.35	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20230602	63.05	66	63.05	65.8	87	65.8	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230602	52.2	52.31	52.19	52.28	44216	52.28	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20230602	15.15	16.05	15.15	15.75	18040	15.75	up	down	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20230602	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230602	162.5	166	160	161.2	1076125	161.2	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230602	10.25	10.25	10.1	10.15	48464	10.15	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230602	82.1	83.55	81.95	82.3	392468	80.99	up	up	correct
MOLDTECH.NSE	Mold	20230602	343.8	349	339.3	345.8	168551	345.8	up	down	incorrect
MOLDTKPAC.NSE	Mold	20230602	968.9	983.35	955.55	970.05	50789	970.05	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230602	36.35	36.47	35.9	36.08	2669960	36.08	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230602	186.83	188.45	186.5	186.97	3757	186.97	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230602	114.1	117.4	114.1	115.62	702321	115.62	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230602	786	798	767.1	779.15	85454	779.15	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230602	18	19	17.25	17.85	39833	17.85	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230602	26.35	26.75	26.2	26.35	1727537	26.35
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230602	645	649	635	638.55	62220	638.55	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230602	28.7	28.75	27.85	28.45	1162	28.45	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20230602	1997	2032.8	1978.65	2017.65	650822	2017.65	up	up	correct
MPSLTD.NSE	MPS Limited	20230602	1085	1130	1076.1	1093.7	37716	1093.7	up	down	incorrect
MRF.NSE	MRF Limited	20230602	97567.3	98100	96067.55	96368.5	7514	96368.5	down	down	correct
MRO.NSE	TEK	20230602	53.6	53.6	51.75	52	8286	52	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230602	65.35	65.5	64.5	64.65	2401519	64.65	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20230602	8.6	8.75	8.5	8.55	325188	8.55	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230602	308.5	310.9	305	306.35	136761	306.35	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230602	1882.8	1922	1879	1892.2	275802	1892.2	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20230602	4.35	4.35	4.2	4.2	4734	4.2	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230602	19.5	20.1	19.3	19.55	1893040	19.55	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20230602	125.1	129.1	124.25	127.15	174873	127.15	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230602	50.9	51.95	50.6	51.35	9765	51.35	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230602	50.2	51	50	50.15	97712	50.15	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230602	111.95	112.5	111.35	111.9	170680	111.9	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230602	42.15	47	41.7	46.05	1476112	46.05	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230602	360.35	368	354.6	359.9	99758	359.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230602	1130	1133.65	1117	1123.6	209361	1123.6	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230602	102.3	102.3	97.3	98.3	174799	98.3	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230602	11.05	11.05	10.45	10.5	319840	10.5	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230602	19.45	20.55	19.45	20.3	24065	20.3	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230602	41.6	48.5	41.6	46.7	203400	46.7	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230602	280.5	280.5	271.1	271.8	7362	271.8	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230602	108.45	108.45	106	107.05	17294	107.05	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230602	246.95	249.45	238.55	240.85	50975	240.85	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230602	268.45	268.45	260.9	262.55	33886	262.55	down	down	correct
NAM.NSE	INDIA	20230602	249.2	251	246.5	247.05	165988	247.05	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230602	625	636.3	623.15	627.8	1114400	627.8	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20230602	168	177	167.3	172.9	48594	171.07	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230602	83.4	84.1	82.5	83.9	10245661	83.9	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230602	3.95	3.95	3.95	3.95	0	3.95
NAUKRI.NSE	Info Edge (India) Limited	20230602	4104	4305	4104	4266.35	669918	4266.35	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230602	4561.2	4629.45	4561.2	4615.55	62450	4615.55	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230602	57.05	59.9	56.05	56.65	1387895	56.65	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230602	126.5	128.7	125.25	125.9	302618	125.9	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230602	632.1	640.65	626.1	628.8	139820	628.8	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20230602	43.5	44.7	43.1	43.75	22055877	43.75	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230602	1494	1525	1477	1486.2	198	1486.2	down	down	correct
NCC.NSE	NCC Limited	20230602	123	128.6	122.65	128.15	11209740	128.15	up	up	correct
NCLIND.NSE	NCL Industries Limited	20230602	191	193.95	185.3	187.05	173398	187.05	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230602	1830.35	1864.9	1806.4	1828.9	133	1828.9	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20230602	21.25	21.3	20.7	20.8	52856	20.8	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20230602	839	854.65	834.1	842.2	23713	842.2	up	up	correct
NDTV.NSE	New Delhi Television Limited	20230602	246	249	241	242	479445	242	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230602	21.05	21.05	20.3	20.9	107051	20.9	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230602	17.2	17.4	17	17.3	217963	17.3	up	up	correct
NELCAST.NSE	Nelcast Limited	20230602	92.7	93.6	92	93.1	161682	93.1	up	up	correct
NELCO.NSE	Nelco Limited	20230602	626.4	628.2	617.5	619	43532	617.04	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230602	1578.5	1593.55	1551.05	1560.85	30271	1560.85	down	down	correct
NESCO.NSE	Nesco Limited	20230602	612	618.7	606	608.75	49085	608.75	down	down	correct
NETF.NSE	Tata Mutual Fund	20230602	193.2	199.4	193.2	195.47	1832	195.47	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230602	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230602	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230602	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230602	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230602	65.2	67.15	64.45	66.2	6384130	66.2	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230602	2776	2929	2745.45	2800.8	90710	2800.8	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230602	659.95	686	659.95	672.35	549040	667.2	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20230602	5.75	5.75	5.65	5.75	43961	5.75
NFL.NSE	National Fertilizers Limited	20230602	68.5	68.95	67.8	68.1	1542730	66.64	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230602	54.45	54.45	51	53.05	5580	53.05	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20230602	916.05	947.35	910.85	932.8	607535	932.8	up	up	correct
NHPC.NSE	NHPC Limited	20230602	43.85	44.65	43.1	43.2	9734350	43.2	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230602	120.4	120.9	118.7	119	547877	119	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230602	18.25	18.25	17.85	17.95	7012	17.95	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230602	204.9	204.9	203.08	203.84	2174215	203.84	down	down	correct
NIITLTD.NSE	NIIT Limited	20230602	405.05	406.9	390	391.1	533499	391.1	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230602	5.1	5.2	5.05	5.15	124644	5.15	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20230602	2.65	2.7	2.6	2.6	230460	2.6	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230602	2287.5	2349	2259.85	2264.65	2364	2246.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230602	356.5	365	348.05	352.8	6453	352.8	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230602	31.3	31.3	30.5	30.8	6767	30.8	down	down	correct
NITCO.NSE	NITCO Limited	20230602	17.95	19.75	17.95	19.15	207617	19.15	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230602	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230602	251.95	255.85	249.2	253.2	143907	253.2	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230602	77.15	77.7	74.85	75.5	2430	75.5	down	down	correct
NKIND.NSE	N.K Industries Limited	20230602	40.45	41.9	39.95	41.75	666	41.75	up	up	correct
NLCINDIA.NSE	NLC India Limited	20230602	93.9	95.75	92	92.55	2625608	92.55	down	up	incorrect
NMDC.NSE	NMDC Limited	20230602	107	109.3	106.9	108.9	9429711	108.9	up	up	correct
NOCIL.NSE	NOCIL Limited	20230602	225.8	229.85	224.55	225	354043	225	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230602	6.8	7	6.8	6.9	123203	6.9	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230602	7.85	8.35	7.45	7.5	1072	7.5	down	up	incorrect
NOVARTIND.NSE	Novartis India Limited	20230602	715	729.95	714.65	721.15	34604	721.15	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20230602	223.25	228.8	223.25	228.02	724	228.02	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230602	288.45	290.5	280.15	282.15	8257	282.15	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20230602	174.15	179.25	170.75	173.55	1322395	169.76	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20230602	2248	2248	2200	2209.15	651	2209.15	down	down	correct
NTL.NSE	Neueon Towers Limited	20230602	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230602	175.9	175.9	173.4	174.55	7262018	174.55	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230602	1144	1208.55	1091.05	1140.6	983991	1140.6	down	down	correct
NURECA.NSE	Nureca Limited	20230602	405.95	443.9	401.05	423.55	5610862	423.55	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230602	343.05	365.95	343.05	359.4	1704003	359.4	up	down	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20230602	121.35	122.95	118.6	119.5	4773	119.5	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20230602	356.6	359.9	344	345.5	18809	345.5	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20230602	943.95	965.4	941.25	958.85	835559	955.09	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230602	759.05	765	753.1	763.65	3667	763.65	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230602	3611.55	3657	3602.2	3613.55	26268	3613.55	up	up	correct
OIL.NSE	Oil India Limited	20230602	256.45	256.45	249.45	250	1563456	250	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230602	15.1	16.25	15.1	16.25	120145	16.25	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20230602	767.65	781	755.05	769.8	1261278	769.8	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230602	51.75	53.25	51	53.2	24190	53.2	up	up	correct
OMAXE.NSE	Omaxe Limited	20230602	50.5	50.75	49.85	50.55	80607	50.55	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20230602	43	43	42.3	42.6	64721	42.6	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230602	7.45	7.75	7.4	7.75	25646	7.75	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230602	11.5	12.2	11.5	11.75	22739	11.75	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230602	22.5	23.5	22.4	23.2	958525	23.2	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230602	155	155	153.4	154.7	9851058	154.7	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20230602	74.95	75.65	74.4	74.65	317826	74.65	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20230602	475	546	466.35	515.4	666491	515.4	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230602	233.9	236	222.5	226.3	128701	224.82	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230602	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230602	152.3	152.3	150.05	150.5	3889	150.5	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230602	421.9	422	410	421.05	103657	421.05	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230602	23	23.75	21.9	23.1	183207	23.1	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20230602	28.95	28.95	28.3	28.55	58925	28.55	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230602	6.65	6.85	6.55	6.8	28430	6.8	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20230602	525.05	542	525.05	538.15	11771	538.15	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20230602	135.7	138.3	135.55	136.8	789007	136.8	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20230602	240.15	242	235.05	240	148842	240	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230602	90.35	91.1	89.5	89.7	374254	89.7	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230602	61.5	61.75	60.6	61.3	3500	61.3	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230602	42.6	43.7	42.55	42.7	986642	42.7	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230602	2700	2704.95	2670	2679.65	1440	2679.65	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230602	1.2	1.2	1.15	1.15	66	1.15	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20230602	19.45	20	19.1	19.4	29418	19.4	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230602	32.95	32.95	31.25	31.65	34316	31.65	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230602	39201.05	39292.65	38460.6	38568.35	33208	38568.35	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230602	53.95	56.2	53.95	55.35	504495	55.35	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20230602	97.05	101.85	97.05	101.4	2434	101.4	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20230602	135.9	136.75	132.6	134.3	18036	134.3	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230602	118.55	121.85	117.5	120.55	66086	120.55	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20230602	62.6	63.25	60.2	61.45	6505	61.45	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230602	281.5	286.65	281	281.55	84257	281.55	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230602	209.4	213.95	206.9	209.4	20020	209.4
PARACABLES.NSE	Paramount Communications Limited	20230602	38.1	38.65	37.8	38.15	219442	38.15	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230602	100.45	105.85	100.45	105.4	1618089	105.4	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20230602	7.4	8.2	7.35	8.05	1337786	8.05	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20230602	25.9	26.15	25.7	25.85	1351591	25.85	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230602	12.75	12.9	12.65	12.75	118609	12.75
PCJEWELLER.NSE	PC Jeweller Limited	20230602	24.85	24.85	24	24.25	944115	24.25	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230602	42.4	42.45	41.4	41.5	96543	41.5	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230602	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20230602	22.2	22.3	21.8	22	32051	22	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230602	789	794	782.35	785.7	856310	755.2845	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20230602	68.85	69.75	68.5	69.05	381303	69.05	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20230602	20.5	20.5	20.5	20.5	154686	20.5
PERSISTENT.NSE	Persistent Systems Limited	20230602	5200	5278.95	5175	5226.5	383230	5226.5	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20230602	223.25	224.35	222.15	222.7	941008	222.7	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20230602	184	191	183.35	190.45	19369171	186.18	up	up	correct
PFIZER.NSE	Pfizer Limited	20230602	3828	3902	3805	3850.7	22885	3850.7	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20230602	97.6	101	94.25	95.45	508262	95.45	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230602	16.5	16.9	16.4	16.6	1451312	16.6	up	up	correct
PGEL.NSE	PG Electroplast Limited	20230602	1631	1692	1631	1648.35	104583	1648.35	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230602	13621	13713.55	13561.6	13701.2	4097	13701.2	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20230602	5224.95	5316.9	5178.1	5282.2	9901	5282.2	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20230602	514.9	535	511	522.85	30667	522.85	up	up	correct
PGINVIT.NSE	IV	20230602	119	119.97	118.3	119.76	365772	119.76	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230602	1497.7	1527.15	1485.5	1492.9	238505	1492.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230602	2652.55	2661.5	2623	2632.45	263292	2632.45	down	down	correct
PIIND.NSE	PI Industries Limited	20230602	3538.1	3561.85	3467.95	3481.7	292937	3481.7	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230602	1830.05	1840	1819	1828.5	1321	1828.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230602	8.5	8.7	8.35	8.35	119705	8.35	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230602	37.45	37.9	37.05	37.3	26572	37.3	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20230602	353.9	372.75	353.25	360	172506	360	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230602	252	252	245	245.5	491	245.5	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20230602	180.45	180.45	178.2	179.25	6690	175.44	down	down	correct
PNB.NSE	Punjab National Bank	20230602	51.8	52.5	51.8	52.3	25135897	51.63	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230602	61.95	63.95	61.55	63.1	662097	63.1	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230602	536.7	537.95	525.1	530.4	698176	530.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230602	34.4	34.4	32.6	32.95	16056	32.95	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20230602	306	318.8	306	316.55	304521	316.55	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230602	109.3	111.8	103.85	109.25	25920	109.25	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230602	322.45	327.7	320.35	322.6	17515	322.6	up	up	correct
POKARNA.NSE	Pokarna Limited	20230602	358	361.9	354.95	358.1	46429	358.1	up	up	correct
POLYCAB.NSE	Polycab India Limited	20230602	3499.95	3563.95	3487.3	3551.75	428950	3531.7	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230602	975.95	981	966.35	969.7	20002	969.7	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20230602	1349.45	1349.95	1325.35	1328.45	108934	1328.45	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230602	389.75	396.45	389.75	392.1	21791	385.77	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230602	345.35	349.2	344.2	347.05	979973	347.05	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230602	234	235.1	233.1	234.6	4963336	234.6	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230602	3921.8	3964	3901	3911.55	18616	3911.55	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230602	3240	3299	3224.05	3275.35	60425	3275.35	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20230602	165.75	167.9	163	164.65	15898	164.65	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230602	165.9	167.9	164.55	165.85	55074	165.85	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230602	14.05	14.45	13.4	13.75	64935	13.75	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230602	389.9	390	382.5	383.9	912870	383.9	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230602	61	62.25	60.35	61.05	806194	61.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230602	4.35	4.4	4.35	4.35	173950	4.35
PRAXIS.NSE	Praxis Home Retail Limited	20230602	12.7	13.3	12.25	12.5	220749	12.5	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20230602	154.95	159.6	154.35	157	232696	157	up	down	incorrect
PRECOT.NSE	Precot Limited	20230602	182.3	190	182	185.1	6430	185.1	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20230602	83.2	83.9	81	81.5	434319	81.5	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20230602	424.5	424.5	414.1	416.1	8751	416.1	down	down	correct
PREMIER.NSE	Premier Limited	20230602	2.15	2.25	2.05	2.05	55302	2.05	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230602	92.6	92.6	90.2	91.3	11867	91.3	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230602	106.95	115.85	101.8	115.7	476956	115.7	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230602	489	497	488	490.15	405188	490.15	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230602	231.9	239	231.55	237.4	598293	237.4	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230602	119	119	116.05	117.05	23096	116.55	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230602	645	657.8	634.1	638.5	554631	638.5	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230602	17.15	17.2	16.9	17.1	134427	17.1	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230602	1137	1177.95	1125.1	1149.15	66741	1149.15	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230602	23.75	24	23.3	23.65	491960	23.65	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230602	124.5	125.75	122.6	123.1	227505	123.1	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230602	33.55	34.15	32.85	33.2	2991429	33.2	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230602	719.9	732.8	719.9	723.85	29998	723.85	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230602	45.35	45.55	45.1	45.46	2309638	45.46	up	up	correct
PTC.NSE	PTC India Limited	20230602	102	103.65	100.5	101.8	1891359	101.8	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20230602	32.45	32.5	32.2	32.4	28044	32.4	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230602	783.5	797.95	779.5	787.9	8273	787.9	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20230602	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230602	87.75	87.75	85.2	85.85	241653	85.85	down	down	correct
PVR.NSE	PVR Limited	20230602	1416.25	1420.3	1395.85	1399.9	387978	1399.9	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20230602	51.02	51.23	50.98	51.1	14707	51.1	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20230602	1970	1975.57	1965	1970.89	335	1970.89	up	up	correct
QUESS.NSE	Quess Corp Limited	20230602	414	418.95	410.7	415.1	307265	415.1	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230602	143	148.8	142.85	144.8	195504	144.8	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20230602	1	1	1	1	0	1
RADAAN.NSE	Radaan Mediaworks India Limited	20230602	1.65	1.65	1.65	1.65	498	1.65
RADICO.NSE	Radico Khaitan Limited	20230602	1178.95	1200	1174.2	1197.6	135864	1197.6	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20230602	11.35	11.35	11.05	11.25	294014	11.25	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230602	118.9	119.8	117.65	117.95	876398	117.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20230602	152.5	156.65	152.3	155.15	2794923	155.15	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230602	556.4	584	554.35	578.9	1094373	578.9	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20230602	9.6	9.6	9.25	9.4	167984	9.4	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230602	778.65	779.95	760.9	769.6	55039	769.6	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230602	37.6	38.4	37.3	37.6	60524	37.6
RAJTV.NSE	Raj Television Network Limited	20230602	47.5	48.45	46.45	46.8	11445	46.8	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230602	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230602	190.15	191.4	189.85	190.95	296353	190.95	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230602	13.2	13.25	12.95	12.95	34554	12.95	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230602	40.9	41.3	40.7	41.05	8377318	41.05	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230602	910.4	919	905.05	914.95	422482	914.95	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230602	162.3	164	158.9	159.9	126525	159.9	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230602	222	228	220.7	223	107716	223	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230602	391.7	396	385	387	76308	387	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230602	22.95	23.25	22.95	23.05	587596	23.05	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20230602	278	285	271.2	282.1	7974	282.1	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230602	954.95	972	941	946.65	5605	946.65	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230602	2320.35	2340	2292.1	2300.8	25166	2300.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20230602	1560.1	1598.8	1560.1	1575.6	143326	1572.78	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20230602	737.85	748.45	725.1	728.95	18860	728.95	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230602	169.7	171.2	167.55	169.15	11685051	169.15	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230602	102.75	103.8	102.65	103	1381907	103	up	up	correct
RCOM.NSE	Reliance Communications Limited	20230602	1.25	1.25	1.25	1.25	1673803	1.25
RECLTD.NSE	REC Limited	20230602	141.75	145.2	141.45	144.25	11032233	144.25	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20230602	186.25	188.7	183	184.3	2561863	184.3	down	down	correct
REFEX.NSE	Refex Industries Limited	20230602	534.95	540.95	523.5	526.15	146089	526.15	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230602	25.15	26.6	25.15	25.25	2745	25.25	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20230602	901.15	909	899.05	900.85	61184	900.85	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230602	8.95	9.1	8.9	9.05	258627	9.05	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20230602	2471	2482.85	2451	2455.2	7291995	2455.2	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230602	166.6	167.2	164.15	166.25	1138777	166.25	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230602	134.95	138.55	134	134.6	1632751	134.6	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230602	236.85	240	236	238.65	3067	238.65	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230602	42.15	42.85	41.3	41.6	7495599	41.6	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230602	268.4	270.6	258.3	268	501306	268	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230602	168.3	180	165.35	177.05	56674	177.05	up	down	incorrect
REPRO.NSE	Repro India Limited	20230602	663.9	664	610.1	619.7	155333	619.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230602	155	156.45	154.3	155.25	176997	155.25	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20230602	1702.6	1789	1673.6	1693.2	20248	1693.2	down	down	correct
RGL.NSE	Renaissance Global Limited	20230602	86.6	88.2	86	87.2	68122	87.2	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20230602	3.05	3.05	3.05	3.05	328579	3.05
RHIM.NSE	RHI Magnesita India Limited	20230602	663	671.8	656	661.9	183413	661.9	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230602	82.1	82.85	81.5	82.45	716541	82.45	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230602	922.1	963	918.55	945.45	1015613	941.94	up	up	correct
RITES.NSE	RITES Limited	20230602	381.15	385.05	373.1	374.7	448058	374.7	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20230602	14.85	14.85	14.85	14.85	0	14.85
RKEC.NSE	RKEC Projects Limited	20230602	55.05	56.2	54.6	55.3	57371	55.3	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230602	381.9	386	375.7	377.7	524633	377.7	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230602	2.6	2.6	2.6	2.6	0	2.6
RML.NSE	Rane (Madras) Limited	20230602	596	619.9	596	609.45	44288	609.45	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230602	2.25	2.25	2.15	2.15	869324	2.15	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20230602	332.4	351	332.4	342.1	340999	342.1	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230602	1960	1978	1951	1958.2	17141	1958.2	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230602	1.05	1.1	1	1.1	276458	1.1	up	up	correct
ROLTA.NSE	Rolta India Limited	20230602	1.6	1.6	1.6	1.6	94441	1.6
ROML.NSE	Raj Oil Mills Limited	20230602	36.8	38.6	35.1	38.6	15725	38.6	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20230602	750.8	770	750	760.75	202417	760.75	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20230602	273.45	313.45	272	308.4	499301	308.4	up	up	correct
ROUTE.NSE	Route Mobile Limited	20230602	1465	1509.75	1462.45	1498.1	473477	1498.1	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230602	779.8	794.8	772	791.55	20453	791.55	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230602	13	13.35	12.95	13.15	53056381	13.15	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230602	52.9	54	50.2	51.95	1474610	51.95	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230602	453	470.85	443.75	460.65	43534	460.65	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230602	34.5	34.7	34	34.2	42529	34.2	down	up	incorrect
RSWM.NSE	RSWM Limited	20230602	187	187.8	184.2	186.35	91857	186.35	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230602	318	335	316.05	333.1	962212	333.1	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230602	38.15	38.4	37.75	37.95	668793	37.95	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230602	3.45	3.6	3.4	3.45	5865808	3.45
RUBYMILLS.NSE	The Ruby Mills Limited	20230602	188.65	193.8	188.65	190.55	16075	190.55	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230602	8.65	8.65	8.35	8.4	99625	8.4	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230602	112.95	113.95	112.25	113.15	49685	113.15	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20230602	265	267.25	258.75	260.1	120270	260.1	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20230602	24.9	25.5	23.9	24.45	67993	24.45	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20230602	119.3	119.75	117.15	117.95	7803213	117.95	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230602	28.25	28.25	28.25	28.25	125	28.25
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230602	3.9	3.9	3.9	3.9	0	3.9
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230602	1.5	1.5	1.45	1.5	3876	1.5
SADBHAV.NSE	Sadbhav Engineering Limited	20230602	10.85	11.2	10.8	11.05	346199	11.05	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230602	3.65	3.8	3.6	3.75	204979	3.75	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20230602	2787	2790	2736.1	2753.85	63755	2753.85	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230602	21.65	21.65	20.2	21	8440	21	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230602	207.45	215.5	205.8	209.6	219066	208.94	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20230602	82.65	83.9	82.55	83.6	12665361	83.6	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230602	273.8	287	269.15	276.4	133012	276.4	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230602	24.3	24.45	23.9	24.05	331206	24.05	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230602	253.95	256.6	252	256.6	182449	256.6	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230602	14.05	14.2	13.8	13.9	113008	13.9	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230602	43.95	44.35	43.1	43.35	390806	43.35	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20230602	243.65	245.95	241.1	243.45	359	243.45	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230602	16	16	15.65	15.8	70066	15.8	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230602	342.25	372	342.25	360.2	936997	360.2	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230602	2.8	2.8	2.7	2.7	21411	2.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230602	8.4	8.4	8.4	8.4	0	8.4
SANDESH.NSE	The Sandesh Limited	20230602	938.1	939.15	915	919.65	899	919.65	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230602	280	287	274	282.6	495882	282.6	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20230602	234.85	241.45	230.4	232.25	8045	232.25	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230602	69.75	70.4	66.85	67.05	720756	67.05	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230602	448	460.75	438.55	456.75	463013	456.75	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20230602	18.3	18.35	17.75	17.9	19050	17.9	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230602	6842	7040	6841.95	7007	47790	7007	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230602	0.4	0.4	0.4	0.4	293291	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230602	1167.7	1209	1161	1180.55	45258	1180.55	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230602	317.9	318.8	311	314.35	206758	314.35	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230602	39.65	40.5	39.35	39.6	123814	39.6	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20230602	855.45	888.55	855.45	878.85	24010	878.85	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230602	279.9	296	277.65	288.65	107314	288.65	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230602	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230602	113.05	113.05	110.75	111.2	111057	111.2	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230602	186	189.9	178	179.05	858723	179.05	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230602	513	540	513	535.55	369732	535.55	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230602	913.95	918	906	914.4	721774	914.4	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230602	80.9	81.97	80.84	81.39	12241	81.39	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230602	305.67	309.49	305.67	306.41	2921	306.41	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20230602	225.57	226.02	224.22	225.28	1125	225.28	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20230602	160.81	162.1	160.81	161.86	1951	161.86	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230602	1211.8	1216.2	1199.25	1202.5	737046	1202.5	down	down	correct
SBIN.NSE	State Bank of India	20230602	584.7	588.9	583	587.2	11323908	587.2	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20230602	17.25	17.3	16.65	16.95	147812	16.95	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230602	2969.5	3017.85	2946.4	3001.4	124253	3001.4	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20230602	199.05	202	195.25	196.15	166851	196.15	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230602	253.7	258.95	250.4	251.75	939416	251.75	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230602	96.25	97.4	96.25	96.6	574736	96.6	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230602	226.9	232.3	225.55	231.05	355135	231.05	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20230602	671.55	671.55	652.9	656	8681	656	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230602	35.95	36.3	34.55	35.35	46299	35.35	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230602	266.5	269.25	266.05	267.65	18290	267.65	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20230602	14.05	14.6	12.9	13.55	86824	13.55	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230602	73.15	75.2	73.05	73.7	852598	73.7	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230602	118.4	118.4	114	118.4	463143	118.4
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230602	281	283.2	278.8	280.7	81480	274.76	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20230602	6.55	6.75	6.55	6.75	142206	6.75	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20230602	217.49	217.59	217	217.28	3267	217.28	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230602	52.98	53.02	52.72	52.99	554169	52.99	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20230602	193.09	193.09	192.11	192.64	119669	192.64	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230602	444.45	445.65	442.52	444.04	277569	444.04	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230602	442.81	444.99	442.12	443.63	25855	443.63	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230602	0.8	0.85	0.75	0.75	481049	0.75	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20230602	25.6	26.6	25.6	25.6	60326	25.6
SFL.NSE	Sheela Foam Limited	20230602	1027.65	1030	1011.3	1016.2	16186	1016.2	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20230602	158.95	161.85	154.65	157.5	56476	157.5	down	down	correct
SGL.NSE	STL Global Limited	20230602	14.1	14.15	13.75	14.05	9296	14.05	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230602	41.65	43.6	41.6	43.3	46612	43.3	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230602	550.05	558.25	545.05	547.4	57912	547.4	down	down	correct
SHALBY.NSE	Shalby Limited	20230602	140.9	145	139.95	144.35	225984	144.35	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230602	154.25	155.65	151.9	152.3	20757	152.3	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230602	765.15	787	760.1	767	284827	764.47	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230602	18.4	18.4	17.35	17.6	15851	17.6	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20230602	443.25	448	430.35	432.5	107117	432.5	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230602	493	499.4	482.15	486.2	113303	486.2	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230602	801	809.9	783.25	797	24215	797	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230602	1300	1300	1268.8	1273.85	24881	1273.85	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230602	414.8	414.8	407.31	410.59	8561	410.59	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230602	141	142.65	137.5	138.6	33716	138.6	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20230602	239	240	236	236.7	247418	236.7	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230602	24.7	24.9	24.2	24.55	41333	24.55	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230602	78.35	81.5	77	77.95	4745	77.95	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230602	125.55	126.5	122.1	123.9	20832	123.9	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20230602	111.55	112.2	107.75	109.05	174591	109.05	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230602	767	773.1	756.1	771.15	39782	771.15	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230602	43	44.7	43	43.75	5098	43.75	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230602	83	83.6	81.8	82	801610	79.55	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230602	25300	25300.05	24969.95	25038.4	43663	25038.4	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230602	184.6	198.7	184.6	196.65	217321	196.65	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230602	10.3	10.55	10.15	10.25	38211	10.25	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230602	1.05	1.1	1	1.05	1310001	1.05
SHREYANIND.NSE	Shreyans Industries Limited	20230602	227.8	237	226.25	230.2	237228	230.2	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230602	321.1	325	319.3	322.9	36201	322.9	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230602	1508	1539.2	1481.05	1487.35	2670	1483.31	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230602	17.4	17.6	17.2	17.35	127959	17.35	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230602	297	300.75	294.05	295	129565	293.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230602	8.6	8.6	8.6	8.6	2010	8.6
SICAL.NSE	Sical Logistics Limited	20230602	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230602	3539	3569.95	3526.7	3552.65	233641	3552.65	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230602	47.15	47.3	45.75	46.05	132919	46.05	down	down	correct
SIL.NSE	Standard Industries Limited	20230602	26.2	26.7	26.15	26.3	46901	26.3	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20230602	23.6	24.65	22.5	22.85	266266	22.85	down	down	correct
SILINV.NSE	SIL Investments Limited	20230602	308	308.65	302	306.5	295	306.5	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230602	16.6	16.6	15.95	16.35	3318	16.35	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230602	24.7	25.1	24.2	24.4	54944	24.4	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230602	33.4	35.5	33.3	34.55	162603	34.55	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20230602	105.6	105.6	104.5	104.8	1320	104.8	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20230602	305	308.4	303.1	305.45	89874	305.45	up	up	correct
SIS.NSE	SIS Limited	20230602	410.05	416	404	405.65	58558	405.65	down	down	correct
SITINET.NSE	SITI Networks Limited	20230602	0.8	0.85	0.75	0.8	2660703	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20230602	521	529	519	524.7	93066	524.7	up	up	correct
SJVN.NSE	SJVN Limited	20230602	35.8	36.65	35.6	35.7	6038664	35.7	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230602	4454.45	4480	4404	4474.3	14072	4438.47	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230602	3.1	3.1	3.1	3.1	0	3.1
SKIPPER.NSE	Skipper Limited	20230602	113.65	115.9	113	113.85	193844	113.85	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230602	211.15	211.15	209.1	211.15	238491	209.15
SMARTLINK.NSE	Smartlink Holdings Limited	20230602	160	160	155	155.7	8667	155.7	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230602	74	74.5	73.5	74.2	19752	73.05	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20230602	1107.1	1116.5	1085	1089.95	30476	1089.95	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230602	538.55	538.6	525.1	526.85	1503	526.85	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230602	84.45	86.1	83.1	85.4	57233	85.4	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20230602	37.4	39	37.4	37.9	943826	37.9	up	up	correct
SOBHA.NSE	Sobha Limited	20230602	560	589.8	559.1	569.55	2718688	569.55	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230602	356.5	359.35	353.05	354	86965	354	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230602	3779.9	3800	3760	3783.3	20044	3775.51	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230602	644	647.35	635.25	636.35	39934	636.35	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230602	24.45	24.8	23.2	24.8	309240	24.8	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230602	51.65	51.8	50.65	50.95	35521	50.95	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230602	536	537.05	528.1	531.75	2220700	530.17	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20230602	994.3	1000	980.05	984.6	225621	984.6	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20230602	276.95	279.9	275.55	276.15	59992	276.15	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230602	19	19.6	18.9	19.05	80858503	19.05	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230602	134.65	134.65	131.5	132.5	3833	132.5	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230602	420	422	410.05	414.1	78044	414.1	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230602	701.35	708	688	700.05	213372	700.05	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230602	189.8	192	186.25	187.55	334907	187.55	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230602	17.15	17.6	16.65	17.25	1334881	17.25	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230602	241	242.35	220.3	235.4	1851222	235.4	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20230602	58.3	63	57.85	62.35	503840	62.35	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20230602	1.35	1.35	1.35	1.35	0	1.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230602	64.8	65.5	64.7	64.85	703508	64.85	up	up	correct
SPLIL.NSE	SPL Industries Limited	20230602	60.65	64.7	60	64.15	115413	64.15	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20230602	37.65	37.65	35.55	36.65	97975	36.65	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230602	1.65	1.65	1.65	1.65	565885	1.65
SPYL.NSE	Shekhawati Poly	20230602	0.45	0.45	0.45	0.45	0	0.45
SREEL.NSE	Sreeleathers Limited	20230602	203.1	205	200	200.5	8881	200.5	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230602	2.1	2.1	2.1	2.1	126681	2.1
SRF.NSE	SRF Limited	20230602	2485.95	2517.25	2470.05	2512.6	278737	2512.6	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230602	564.4	575	558	563.7	140511	563.7	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230602	4.15	4.15	3.85	4	747205	4	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20230602	152	154	151.65	153.15	183860	153.15	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20230602	1.1	1.1	1.1	1.1	0	1.1
STAR.NSE	Strides Pharma Science Limited	20230602	360.9	361.85	353.2	359.5	392248	359.5	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230602	135	142.5	134.65	141.4	3888308	141.4	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20230602	179.1	179.1	175.4	176.2	20853	176.2	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230602	74.1	75.4	74.1	74.95	63360	74.95	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230602	61.5	62.45	60.65	61.95	37608	61.95	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20230602	15.05	15.25	14.75	15.1	3464186	15.1	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20230602	143.75	143.75	140	140.5	3719	140.5	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230602	339.7	345.9	334	336.85	74953	336.85	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230602	150.35	150.9	146.7	147.75	1041769	147.75	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230602	442	445.85	435.55	437.9	206307	437.9	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230602	1679	1698.95	1636	1645.15	23453	1645.15	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230602	27.35	28.45	27.35	27.75	3074676	27.75	up	up	correct
SUBROS.NSE	Subros Limited	20230602	323.35	331	322.9	328	20066	328	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230602	461.1	480	460.8	465.15	213895	465.15	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20230602	2.85	2.85	2.85	2.85	0	2.85
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230602	401	405	400.1	402.3	240368	402.3	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20230602	35.2	35.35	34.9	34.95	7251	34.95	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20230602	689.5	698.45	689.5	694.5	3023	694.5	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230602	4340.45	4364.6	4292	4312.5	3019	4312.5	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230602	2.2	2.3	2.2	2.3	487165	2.3	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230602	2530	2540.65	2510.4	2517.6	32296	2517.6	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230602	93	94.6	91.5	92.55	129321	92.55	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230602	316	326.65	316	321.05	2643	321.05	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230602	1140.75	1172	1098.55	1110.85	218345	1110.85	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230602	144.5	149.15	143.75	144.55	533803	144.55	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230602	986.55	1003.7	981	999.6	3734815	999.6	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20230602	284.25	285.4	281.05	281.95	105550	281.95	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230602	455	458.45	451.45	456	671483	456	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230602	213.05	214.75	207.75	211.95	70849	211.95	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230602	7.1	7.5	6.85	6.9	77858	6.9	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230602	389	390.8	384.1	386.45	117484	386.45	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230602	0.7	0.7	0.7	0.7	0	0.7
SUPREMEIND.NSE	The Supreme Industries Limited	20230602	2800.6	2878	2785.95	2820.15	75600	2801.59	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230602	19.7	20.2	19.15	19.8	53235	19.8	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230602	9.4	9.4	9.25	9.3	58284	9.3	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230602	61.35	61.35	59.55	59.8	10073	59.8	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230602	765	787.65	762	768.1	334292	768.1	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230602	144.45	146.9	143.85	145.05	314738	145.05	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230602	45.7	45.85	45	45.2	37796	45.2	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230602	11.35	11.55	10.85	11.2	387124	11.2	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230602	59.15	59.55	57.8	58.25	260735	58.25	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230602	474.9	483.25	472.35	477.65	483119	477.65	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230602	3.8	3.8	3.7	3.8	92250	3.8
SUZLON.NSE	Suzlon Energy Limited	20230602	11.25	11.4	10.85	11	258642228	11	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230602	11.6	11.6	11.6	11.6	76491	11.6
SWANENERGY.NSE	Swan Energy Limited	20230602	252.9	260.5	247.3	252.25	667965	252.25	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20230602	1930	1976.95	1915	1932.95	47420	1932.95	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230602	332.2	332.2	317	319.8	26845	319.8	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230602	286	290.45	286	288.65	189331	288.65	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20230602	850.15	853.1	847.85	849	35412	849	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230602	723.1	729.9	716	720.5	552699	719.79	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230602	111.95	121.1	111.05	118.55	142116	118.55	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230602	237.15	242	235.15	236.85	190397	236.85	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20230602	17.7	18.3	17.6	18.1	255535	18.1	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230602	580	596.95	573.2	592.2	226642	592.2	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20230602	780	788.15	770	774.9	360996	774.9	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230602	10.9	10.9	10.9	10.9	2095	10.9
TARAPUR.NSE	Tarapur Transformers Limited	20230602	5.25	5.25	5.15	5.25	2119	5.25
TARC.NSE	TARC Limited	20230602	52.2	53.65	52.2	53	906311	53	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20230602	70.55	74	69.2	71.1	70032	71.1	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230602	11712.9	11852.95	11500	11551.95	827	11551.95	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230602	970	979.4	968	969.8	516827	952.83	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230602	231	232.45	229.25	230.6	549455	230.6	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230602	1330	1373	1326.1	1367.35	779360	1348.95	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230602	795.5	799.85	793	796.05	697200	796.05	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230602	7675	7748.8	7660	7695.95	228387	7636.09	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230602	2249.8	2250	2235.15	2242.35	17915	2196.35	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230602	766	775	765	773.15	50934	773.15	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20230602	537	541.25	532.75	535.9	12294728	535.9	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230602	281	283.9	278.6	281.9	2771424	281.9	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230602	216.4	216.9	215	215.65	4908437	213.66	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230602	106.5	108.3	106.5	108	46686933	104.59	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20230602	646.05	654.85	646.05	653.05	23863	653.05	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230602	1669.95	1669.95	1645.5	1650.8	6709	1650.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230602	73.85	79.45	73.75	78.9	576159	78.9	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20230602	705.4	713	693	704.35	55007	704.35	down	down	correct
TCIEXP.NSE	TCI Express Limited	20230602	1628.7	1640.55	1585	1623.7	15535	1623.7	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20230602	2.75	2.75	2.75	2.75	0	2.75
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230602	417.05	419.7	413.6	417.15	39305	417.15	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230602	1460	1490.5	1440	1472.7	33735	1472.7	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20230602	3326.25	3335.9	3297.45	3305.6	2030661	3281.1973	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230602	215.05	223.5	215.05	222.5	731115	222.5	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230602	2251.9	2264.6	2176.85	2188.35	24302	2188.35	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230602	8.6	8.9	8.4	8.5	7735	8.5	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20230602	1128	1139.2	1117.6	1123.1	1907589	1123.1	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230602	385.55	393.3	377.7	382.05	126200	382.05	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20230602	699.4	710	694.4	698.1	337422	698.1	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230602	230.8	231.5	227.3	228.5	8656	228.5	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230602	45.6	49.45	45.55	47.6	230986	47.6	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230602	53.9	54.65	51.9	52.95	65059	52.95	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230602	59.3	60.05	58.6	58.95	102598	58.95	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230602	59.7	59.8	58.5	58.85	3154325	58.85	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230602	70.7	74.7	70.7	73.2	486354	73.2	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20230602	9.15	9.25	8.95	9.15	11533	9.15
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230602	10.6	11.1	10.55	11.1	37372	11.1	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230602	1433.9	1500	1430	1487.45	49510	1481.44	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230602	88.05	91.85	88.05	88.5	6063	88.5	up	up	correct
THEJO.NSE	SM	20230602	1372	1400	1365	1365	1350	1365	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230602	1498.7	1498.7	1464.4	1468.55	1735	1468.55	down	down	correct
THERMAX.NSE	Thermax Limited	20230602	2374.7	2405	2350.85	2377.55	38810	2377.55	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230602	64.7	67.85	64.5	67.5	823132	67.5	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230602	48.4	49	45	48.2	4704	48.2	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230602	458.25	488.65	453.9	483.75	423789	483.75	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230602	157	159	153.8	154.5	361838	154.5	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230602	877	877	868.9	870.4	33338	870.4	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230602	1549.4	1572.4	1535	1549.25	56917	1549.25	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230602	2888	2899	2840	2884.2	136490	2884.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230602	5.05	5.3	5	5.1	9659	5.1	up	up	correct
TIL.NSE	TIL Limited	20230602	128.95	128.95	125	125.2	7443	125.2	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230602	57.65	57.65	54.5	56.65	932	56.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230602	99	108.2	97.6	105.65	15148173	105.65	up	up	correct
TIMKEN.NSE	Timken India Limited	20230602	3341.6	3375	3325	3351.2	26064	3351.2	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230602	319	324	319	322.65	105170	322.65	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230602	207.95	211.4	200	201.1	338792	201.1	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230602	183.3	184	181.3	182.7	225569	182.7	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230602	9.5	9.5	9.15	9.2	301415	9.2	down	up	incorrect
TITAN.NSE	Titan Company Limited	20230602	2830	2871	2826.45	2861.65	1116501	2851.91	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230602	77.1	78.45	77.1	77.7	60055	77.7	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230602	227.3	229	223.25	223.9	172798	223.9	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230602	6.3	6.6	6.15	6.5	10504	6.5	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230602	91	92.9	89.15	90.6	9405	90.6	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230602	1780.05	1799.95	1773.95	1777.45	686203	1769.82	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230602	562	565.5	555.55	563.8	137857	560.36	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230602	138	147.5	137.8	141.55	61720	141.55	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230602	160	161.7	155	160.25	1030	160.25	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230602	45.65	46.85	42.5	43.45	565212	43.45	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230602	17.2	17.7	17.1	17.45	11098	17.45	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20230602	61.95	70	61.95	66.5	1240272	66.5	up	down	incorrect
TRENT.NSE	Trent Limited	20230602	1566.55	1603.2	1559.95	1597.3	514635	1597.3	up	up	correct
TRF.NSE	TRF Limited	20230602	162.7	167.65	162.65	167.3	68966	167.3	up	down	incorrect
TRIDENT.NSE	Trident Limited	20230602	32.45	32.65	32.25	32.3	4270739	32.3	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230602	104.75	112	104.3	109.5	633514	109.5	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230602	84.5	85.85	83.4	84	1376447	84	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230602	393.15	397.5	387	388.4	521913	388.4	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230602	275.5	279.65	272.5	274.9	1050910	274.9	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230602	1283	1283	1260.4	1266.2	15013	1266.2	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20230602	679.7	680.55	672	673.8	179490	673.8	down	down	correct
TTL.NSE	T.T. Limited	20230602	73.3	81.85	72.95	77.4	62930	77.4	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230602	64.5	66.2	63.95	64.8	3510460	64.8	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230602	36.8	40.1	36.5	39.65	49966730	39.65	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230602	357	362.55	351.1	353.4	123176	353.4	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230602	1286.9	1310	1281.6	1305.55	1923687	1305.55	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230602	2869.8	2895	2850.1	2862.5	4153	2862.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230602	192.45	195.6	190.55	193.95	121110	193.95	up	up	correct
TVVISION.NSE	TV Vision Limited	20230602	2.25	2.25	2.15	2.25	401	2.25
TWL.NSE	Titagarh Wagons Limited	20230602	355.35	388.3	355.35	378	1949762	378	up	up	correct
UBL.NSE	United Breweries Limited	20230602	1469.3	1472.1	1445.05	1448.8	195312	1448.8	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230602	120.7	121.25	119.05	120	38415	120	down	down	correct
UCOBANK.NSE	UCO Bank	20230602	27.95	28.4	27.4	27.55	15633701	27.55	down	up	incorrect
UFLEX.NSE	Uflex Limited	20230602	413.7	417.1	410	411.05	78037	411.05	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230602	76	78.5	75.55	76.2	122413	76.2	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230602	114.55	115.95	111.05	111.55	884143	111.55	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230602	231.2	238.4	229.55	237.15	345204	237.15	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20230602	1.95	2	1.9	1.95	276805	1.95
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230602	359.95	362	356.5	360.25	360831	360.25	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230602	36.3	36.4	35.9	36.2	8851043	36.2	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230602	7861	7947.45	7826.45	7850.65	248325	7850.65	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230602	59.2	60.85	59.2	60.05	6958	60.05	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230602	3.7	3.75	3.55	3.65	8781	3.65	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230602	372.9	375	371.1	371.3	92750	371.3	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230602	204.45	206.55	199.95	201.2	55249	201.2	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20230602	153.35	154.45	149.65	153.2	6577	153.2	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230602	72.9	73.15	72.5	72.75	4655629	72.75	down	down	correct
UNITECH.NSE	Unitech Limited	20230602	1.4	1.4	1.35	1.35	530659	1.35	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230602	268.6	271.95	264.7	265.2	6523	265.2	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230602	93.35	96.7	92	93.05	330840	93.05	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230602	377.2	377.35	366	367	12426	367	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230602	390	397.4	388.6	391.7	708	391.7	up	up	correct
UPL.NSE	UPL Limited	20230602	679	684.5	678.9	683.35	1168519	683.35	up	up	correct
URJA.NSE	Urja Global Limited	20230602	7.9	8	7.85	7.95	1858152	7.95	up	up	correct
USHAMART.NSE	Usha Martin Limited	20230602	233.1	237.4	230.9	233.3	516282	233.3	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230602	713.9	713.95	703.05	710.65	303886	710.65	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230602	44.95	45.17	44.46	44.66	3359211	44.66	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230602	44.41	44.7	44.13	44.47	10663	44.47	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230602	1999	1999	1972.45	1980.01	646	1980.01	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230602	669	675	667.03	668.05	1225	668.05	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230602	54.98	54.98	53.2	54.19	3262	54.19	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230602	259	268.2	259	267.35	160572	267.35	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20230602	103	111.7	102.85	104.45	339731	104.45	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20230602	2633	2675	2611	2630.15	12096	2630.15	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230602	301	304	298.55	301.55	79578	300.08	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230602	136.95	136.95	132.5	133.3	38517	133.3	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230602	16.85	17.25	16.8	17.15	5063075	17.15	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20230602	621.8	628	596.45	600.85	128600	600.85	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230602	49.95	50.4	49.2	49.95	36473	49.95
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230602	47.7	48	46.55	47.6	31562	47.6	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20230602	308.85	311.8	305.2	307.25	128420	307.25	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230602	41.35	43.5	41	43.3	12092533	43.3	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20230602	22.85	23.2	21.5	22.1	278681	22.1	down	down	correct
VBL.NSE	Varun Beverages Limited	20230602	1700.7	1714.3	1683.7	1695.15	1354676	847.58	down	down	correct
VEDL.NSE	Vedanta Limited	20230602	279.65	281.25	278.65	280.1	4851414	280.1	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230602	1666	1739.8	1655.7	1732.85	152629	1732.85	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20230602	241	248	238.55	241.2	94532	241.2	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230602	227.4	241.8	222.8	234.25	218697	234.25	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20230602	2327	2379.95	2319.95	2363.95	10715	2363.95	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230602	102.3	103.45	101.65	102.05	65223	102.05	down	down	correct
VGUARD.NSE	V	20230602	253	254.5	251.5	252.35	115993	252.35	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230602	2635.5	2679.15	2609.7	2668.95	442	2668.95	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20230602	2.95	2.95	2.95	2.95	6554	2.95
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230602	353.05	353.05	349.65	350.45	11819	350.45	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230602	381.9	385.7	379.85	381.3	542034	381.3	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20230602	2.05	2.05	1.85	1.9	444021	1.9	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230602	3	3.05	2.95	3	6893007	3
VIKASLIFE.NSE	Vikas Lifecare Limited	20230602	2.95	3	2.85	2.9	11974822	2.9	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230602	414.9	415	410.1	412.25	14489	410.25	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230602	1815.1	1840	1812.95	1821.1	30519	1821.1	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230602	2019.9	2020.65	1970.1	1979.25	10111	1979.25	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20230602	49.25	50.7	49.05	49.65	25706	49.65	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230602	471.7	475	460	467.65	46395	467.65	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230602	45.9	46.55	45.6	45.8	118085	45.8	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230602	605.95	614.95	602.3	606.25	405918	606.25	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230602	16.5	16.7	15.7	16.05	44239	16.05	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230602	80.8	84.55	79.6	83.75	262895	83.18	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20230602	11.35	11.35	10.75	11.1	6650	11.1	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230602	0.45	0.45	0.4	0.4	4487870	0.4	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20230602	18	18.2	17.25	17.95	124509	17.95	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230602	328.3	337.9	321.55	335.4	182180	335.4	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230602	18.3	18.75	18.2	18.45	2146365	18.45	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230602	0.85	0.85	0.8	0.85	219720	0.85
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230602	5.75	5.75	5.75	5.75	0	5.75
VLSFINANCE.NSE	VLS Finance Limited	20230602	160	164.9	159.55	161.95	17749	161.95	up	up	correct
VMART.NSE	V	20230602	2044	2047.35	2015	2022.55	63844	2022.55	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230602	4150.95	4168.2	4075.1	4099.9	18637	4099.9	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20230602	830	830.8	817.05	818.9	713546	814.58	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20230602	743.2	744.9	692	695.3	364886	695.3	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20230602	210.3	213.65	206	208.6	31926	208.6	down	down	correct
VSTIND.NSE	VST Industries Limited	20230602	3370.65	3390.85	3350	3383.4	2498	3383.4	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230602	2799	2823	2740	2748.1	11769	2748.1	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20230602	333.05	339.95	328.3	338.8	486307	338.8	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20230602	462.75	473.4	457.1	465.45	809693	465.45	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230602	81.7	87.35	79.75	87.2	4198268	87.2	up	up	correct
WANBURY.NSE	Wanbury Limited	20230602	50.75	50.95	46.15	50.95	36258	50.95	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20230602	68.25	70	68.25	68.9	46163	68.9	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230602	299.55	302	286.05	295	481	295	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230602	90	92.5	88.65	88.85	95131	88.85	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230602	100.55	103	99	101.55	19588	101.55	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20230602	263	275.5	260.1	268.05	3068037	263.02	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20230602	155.2	161.8	155	159.95	674696	159.16	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230602	333.05	338.85	326	335.55	621	335.55	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20230602	96.75	99.45	95.75	96.45	3417820	96.35	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20230602	9272.05	9292.95	9200	9243.95	302	9243.95	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20230602	844	851.9	823.1	826.65	270193	826.65	down	down	correct
WHEELS.NSE	Wheels India Limited	20230602	622.85	643.9	622	630.75	24408	630.75	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230602	1442	1443	1415	1419.25	48421	1419.25	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230602	19.6	20	19.55	19.8	8342	19.8	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20230602	276.85	283.5	271.95	280.95	96466	280.95	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20230602	50.5	50.65	48.35	49	163623	49	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20230602	100	103	99	100	10249	100
WIPRO.NSE	Wipro Limited	20230602	408.7	409.8	404	404.95	3160377	404.95	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230602	169.5	170.2	168	168.4	304186	168.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230602	516	523.95	510.2	521	181445	521	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20230602	99.2	100.9	99.1	99.6	14465	99.6	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20230602	74.8	82.5	74.7	82.5	83995	82.5	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230602	532.95	536.7	518.35	519.7	218692	519.7	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230602	62.4	68.4	62.4	66.7	1054655	66.7	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230602	93.15	93.15	93.15	93.15	18149	93.15
XPROINDIA.NSE	Xpro India Limited	20230602	732	732	720.75	728.8	13664	728.8	down	down	correct
YESBANK.NSE	Yes Bank Limited	20230602	16.35	16.5	16.3	16.4	113767784	16.4	up	up	correct
YUKEN.NSE	Yuken India Limited	20230602	604.75	620	600	616.95	74435	616.95	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230602	193.2	195	192.45	193.5	2544046	193.5	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20230602	3.2	3.2	3.05	3.05	2436042	3.05	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230602	7.95	8.05	7.75	7.85	1636321	7.85	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230602	84.5	90	83	89.65	5444	89.65	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230602	4.05	4.2	4	4.05	159078	4.05
ZENSARTECH.NSE	Zensar Technologies Limited	20230602	390.9	411.75	388.85	403.55	5115586	403.55	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20230602	377.7	400.5	377.7	398.85	2628703	398.85	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230602	97.45	101	96	98.95	70387	98.95	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20230602	70	73.2	69.5	71.15	170769117	71.15	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20230602	287.95	302	285.05	297.65	57907	297.65	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230602	141	142.65	138.1	139.15	95059	139.15	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230602	1472.45	1497.9	1460	1477.4	30101	1477.4	up	up	correct