CollectAI

close-nse_india_stocks

2023/06/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230605	90	93.55	89.95	92.85	162168	92.85	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230605	17.65	18	17.3	17.35	7624	17.35	down	down	correct
3MINDIA.NSE	3M India Limited	20230605	26350	26897	26200	26804.2	6486	26804.2	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20230605	23.5	23.5	22.65	22.8	5841	22.8	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230605	371.5	390	369.1	380.2	208324	380.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230605	166.55	167.8	164.3	165.1	138505	165.1	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230605	8.15	8.25	7.55	7.75	1418529	7.75	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230605	6.45	6.45	6.3	6.35	258598	6.35	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230605	30.85	31.6	30.4	31.45	66071	31.45	up	up	correct
AARON.NSE	Aaron Industries Limited	20230605	224.95	228	219.95	224.9	21922	224.9	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20230605	461.85	473.85	458.05	470.6	392625	470.6	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20230605	514	519.5	514	516.6	887687	516.6	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230605	628.35	639.9	620	634.5	10518	634.5	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230605	21	21.25	20.6	21	10484	21
AARVI.NSE	Aarvi Encon Limited	20230605	140	140.8	136.45	137.7	13707	137.7	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230605	1408	1408	1380.2	1388.35	425208	1388.35	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230605	39.9	41.6	39.7	40.8	171925	40.8	up	up	correct
ABB.NSE	ABB India Limited	20230605	4035	4069	3978	4033	316713	4033	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20230605	21950	21999.95	21720.45	21832.15	3841	21832.15	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230605	173.6	173.95	167.35	168.5	4106204	168.5	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230605	204	207.35	202.6	206.6	4322957	206.6	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20230605	59	59	56	57.1	743	57.1	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230605	45.5	45.5	43.75	44.39	9020	44.39	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230605	43.56	43.73	43.49	43.66	3292	43.66	up	up	correct
ACC.NSE	ACC Limited	20230605	1821	1826.5	1806.5	1810.45	539080	1810.45	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230605	1359	1363.85	1325.1	1342.8	33416	1342.8	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230605	10.9	10.95	10.45	10.85	572794	10.85	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230605	499.4	503	485	486.95	598254	486.95	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230605	2463.2	2514	2428	2433.95	2956768	2433.95	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230605	989.65	995	983	987.85	3596959	987.85	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230605	738	744	735	738.8	5166097	738.8	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20230605	256.7	265	254.6	259.45	5985089	259.45	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20230605	802	834.35	796	828	6191271	828	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20230605	880	886.7	860	863.4	13602	863.4	down	down	correct
ADL.NSE	Archidply Decor Limited	20230605	74.9	77.75	70.65	76.5	2287	76.5	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20230605	1159.95	1164.6	1140.05	1150.4	52770	1150.4	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20230605	21.15	24.4	21.15	21.95	287898	21.95	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20230605	85.75	87.35	85	85.9	206730	85.9	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230605	88.4	89.8	87.5	87.85	41053	87.85	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230605	282.45	287.5	282.3	283.4	229956	283.4	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230605	335	339.1	316.6	318.1	1726373	316.86	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230605	969.95	988.45	966	986.35	327904	986.35	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230605	605	617.4	600.1	610.05	31914	610.05	up	up	correct
AGRITECH.NSE	Agri	20230605	104.5	105.9	102.95	104	8819	104	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230605	35.25	35.45	34.3	34.8	55936	34.8	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230605	112.5	113.85	109.3	112.9	29338	112.9	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20230605	121.8	123	119	121.05	4195	121.05	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230605	592	602.5	581.65	593.65	96798	593.65	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230605	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230605	3085	3117	3002	3100.55	180695	3100.55	up	up	correct
AIRAN.NSE	Airan Limited	20230605	16.8	16.85	16.55	16.8	177370	16.8
AJANTPHARM.NSE	Ajanta Pharma Limited	20230605	1329.7	1395	1322.4	1379.35	112119	1379.35	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230605	335.65	342.65	334	338.95	45448	338.95	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20230605	4.75	4.9	4.75	4.85	725305	4.85	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230605	0.6	0.65	0.6	0.65	1260532	0.65	up	up	correct
AKASH.NSE	Akash Infra	20230605	25.55	26	24.45	25.05	35127	25.05	down	down	correct
AKG.NSE	AKG Exim Limited	20230605	28.45	29.4	28.05	28.45	41240	28.45
AKSHARCHEM.NSE	AksharChem (India) Limited	20230605	226.5	228.9	224.15	227.45	5843	227.45	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230605	8.45	8.5	8.3	8.35	223820	8.35	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230605	2453.2	2473.05	2395.1	2407.75	17804	2407.75	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20230605	9	9.15	8.9	8.95	203687	8.95	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230605	570	570.35	561	563.6	3642	563.6	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230605	69	69.2	68.05	68.5	132548	68.5	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230605	765.3	774.9	747.15	760.55	17911	760.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230605	101.05	101.65	100	100.15	18311	100.15	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20230605	3400	3410	3354	3395.7	177877	3395.7	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230605	2477.7	2490	2451	2460.9	18564	2460.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230605	278.85	281.8	275	276.3	214372	276.3	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230605	489.9	493.45	484.05	486.8	6604	486.8	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230605	76.95	78	69	69.75	206536	69.75	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20230605	13.8	14.05	13.6	13.65	7121425	13.65	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20230605	61.9	62.5	61	61.15	34663	61.15	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230605	244.95	246.95	241.65	242.45	4654	242.45	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230605	2.1	2.1	2	2.1	10684	2.1
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230605	617	620.3	610.5	614.7	394153	614.7	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230605	2215	2215	2170.55	2187.8	109162	2187.8	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230605	1464.3	1525	1464.3	1497.6	25649	1497.6	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230605	440.05	441.65	437.05	439.05	3391422	439.05	down	down	correct
AMDIND.NSE	AMD Industries Limited	20230605	72.8	74.35	72	73.3	147597	73.3	up	down	incorrect
AMIORG.NSE	Ami Organics Limited	20230605	1219.75	1230	1195	1200.2	54296	1200.2	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230605	24.6	25.2	23.3	23.65	51408	23.65	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230605	606.95	611.45	585.15	592.05	68332	592.05	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20230605	156.65	160.5	155.5	158.3	1474730	157.83	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230605	154.55	158.25	147.05	152.55	298848	152.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20230605	447	450.85	444	446.5	52533	446.5	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230605	113.1	113.3	109.15	109.6	597219	109.6	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230605	22.35	24.65	22.35	24.1	825072	24.1	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20230605	32.25	34.3	31.6	33.65	102515	33.65	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230605	3.7	3.7	3.7	3.7	97272	3.7
ANMOL.NSE	Anmol India Limited	20230605	250	255	240.15	244.75	499475	244.75	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230605	9.7	9.7	9.4	9.5	66163	9.5	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230605	0.7	0.7	0.6	0.65	477693	0.65	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20230605	1597.9	1659	1570	1586.25	51093	1586.25	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230605	1106	1133.35	1102	1131.1	205441	1131.1	up	up	correct
APARINDS.NSE	Apar Industries Limited	20230605	2709.95	2776.95	2707.65	2770.25	93359	2770.25	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20230605	175.75	198.2	173.1	191.6	141427	191.6	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230605	499.2	514.95	496	507.25	99472	503.92	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20230605	201	221.65	199.5	207.2	857496	207.2	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230605	1145	1175	1140.75	1167.5	819644	1167.5	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230605	556.65	560	553	554.05	33975	554.05	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230605	34.55	35.2	34.45	34.7	825232	34.7	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230605	4967.95	5009.2	4934.05	4950.2	698352	4950.2	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230605	649	672	647	664.6	226199	664.6	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230605	393.15	396.75	390.3	391.35	842797	391.35	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230605	1385	1480	1385	1461.4	6108	1461.4	up	up	correct
APTECHT.NSE	Aptech Limited	20230605	553	556.15	524.4	532.35	825731	532.35	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20230605	278	278.8	272.5	277.6	174814	277.6	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230605	70.4	71.7	68.35	69.25	55715	69.25	down	down	correct
ARCHIES.NSE	Archies Limited	20230605	24.25	24.95	23.05	23.7	639514	23.7	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230605	38.65	38.65	35.2	38.05	17889	38.05	down	down	correct
ARIES.NSE	Aries Agro Limited	20230605	160	165.9	159	162.6	95138	162.6	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230605	35.95	35.95	34.8	35.1	51450	35.1	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230605	179	183.65	171	173.3	164798	173.3	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230605	1944.95	2121.2	1941.1	2005	82238	2005	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20230605	40.3	41.1	40	40.2	11272	40.2	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230605	362.9	363.95	350.1	363.95	25229	363.95	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20230605	5.9	5.9	5.65	5.7	941283	5.7	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230605	19.95	19.95	19.95	19.95	6981	19.95
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230605	86.95	88.5	85.7	87.35	124004	87.35	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230605	106	107.45	102.8	104.7	1349	104.7	down	down	correct
ARVIND.NSE	Arvind Limited	20230605	127.05	130.65	126.3	129.8	1687234	129.8	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20230605	297.65	310	297.6	300.75	493653	300.75	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230605	359.45	364.9	354.25	356.65	64993	356.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230605	456	464.4	453.1	460.8	106214	460.8	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230605	195	197	186.2	195.3	38523	195.3	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230605	323	324	316.5	319.75	20582	319.75	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230605	387.95	404	386.75	398.55	39856	398.55	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230605	128.5	129.6	122.2	124.25	397380	124.25	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20230605	188.3	193	186.5	188.1	272548	188.1	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20230605	14.1	14.2	13.9	14	122542	14	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20230605	83.15	83.4	80.5	81.05	1902200	81.05	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230605	147.15	149.75	146.5	149.05	9952669	149.05	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230605	189.5	189.5	189.5	189.5	2259	189.5
ASIANPAINT.NSE	Asian Paints Limited	20230605	3239.95	3239.95	3195	3199.75	492565	3178.58	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230605	47.5	48.5	46.4	46.6	830150	46.6	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20230605	212.45	215.9	209	210	3818	210	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230605	1424.9	1427.95	1406.4	1410.85	7931	1410.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230605	275	275.55	261	262.8	494061	262.8	down	down	correct
ASTRAL.NSE	Astral Limited	20230605	1880	1894.9	1855	1884.85	612285	1884.85	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230605	355.25	360.45	351.55	354	945863	354	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230605	3500	3519.8	3444.45	3453.65	6708	3453.65	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20230605	24.45	25	24	24.45	18464	24.45
ATFL.NSE	Agro Tech Foods Limited	20230605	785	793.3	776.1	785.45	1947	785.45	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20230605	681.55	696.6	675.5	681.5	3119786	681.5	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230605	13.05	14.15	13.05	13.55	25368	13.55	up	up	correct
ATUL.NSE	Atul Ltd	20230605	6759	6832.45	6754.45	6778	15566	6778	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20230605	346.9	347.75	340.25	341.3	151444	341.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230605	765.25	772.55	749	750.95	2901296	750.95	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230605	804	844.5	785.5	807.1	61131	807.1	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230605	663.05	665.4	657	658.9	1148661	658.9	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20230605	61.1	70	59.8	66.1	85016	66.1	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230605	2249.95	2270	2200	2217.95	58270	2217.95	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230605	70.8	71.8	68.75	69.35	211980	69.35	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20230605	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230605	486.7	491	480.75	482.25	37418	482.25	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20230605	385	390.6	383.75	385.55	312116	385.55	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20230605	94	95.2	91.5	92	173268	92	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20230605	251.35	251.75	248	249.85	127941	249.85	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230605	927.6	953.9	927.6	950.85	14520005	950.85	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230605	446.6	448.57	446.45	446.7	1982	446.7	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20230605	11.17	11.17	11.01	11.02	28591	11.02	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230605	378	391.85	367.15	391.85	169391	391.85	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20230605	51.36	51.36	50.81	50.95	326323	50.95	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20230605	84.02	84.43	83	83.9	9657	83.9	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230605	198.99	199.29	198.34	198.65	6010	198.65	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230605	305.97	305.98	303.56	304.35	3055	304.35	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230605	76.8	76.8	73.85	74.55	28572	74.55	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230605	123.8	124.45	121	124.45	8864	124.45	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230605	4.2	4.25	4.05	4.1	53410	4.1	down	up	incorrect
BAJAJ.NSE	AUTO	20230605	4688	4716.95	4669	4710.05	234925	4710.05	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230605	189	189.95	184.65	185.65	428167	185.65	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230605	1162.25	1174.15	1150	1154.05	39914	1154.05	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230605	1469	1469.5	1456.2	1458	829929	1457.233	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230605	14.95	15.45	14.8	14.9	11940310	14.9	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230605	6990	7054.15	6900	6919.85	26562	6906.98	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20230605	7070	7091.6	7013.05	7043.2	577162	7013.4	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230605	45.8	45.95	44.5	44.7	132984	44.7	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230605	2169.95	2183.8	2146.8	2170.65	51345	2170.65	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230605	523.5	555	523.5	541.7	8874	541.7	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230605	25.8	26.45	25.6	26.2	13109	26.2	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230605	2285	2290	2260.4	2279.25	195366	2279.25	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230605	0.95	0.95	0.9	0.9	1861620	0.9	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230605	131.8	137.7	130.9	136.95	2601467	136.95	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20230605	88.25	90.5	88	89.25	42210	89.25	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230605	394.45	395.7	389.45	390.85	551728	390.85	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230605	82.85	83.05	81.3	82.8	30217	82.8	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230605	2830	2878.95	2801	2868.95	1175	2868.95	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230605	285	313	284.8	310.35	1761655	310.35	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230605	265.85	267.4	262	263.5	3345549	263.5	down	down	correct
BANG.NSE	Bang Overseas Limited	20230605	39.3	40.5	39.05	39.7	15574	39.7	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230605	71.3	72.55	71.1	71.35	9646	71.35	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20230605	187.3	187.8	185.45	185.65	6213398	180.29	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230605	449.15	450.49	449	449.24	280291	449.24	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20230605	75.2	75.3	74.1	74.25	3887735	72.27	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20230605	167.15	184.45	165.9	183.15	832684	183.15	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230605	641.05	644.9	624.05	627.05	115789	627.05	down	down	correct
BASF.NSE	BASF India Limited	20230605	2541.45	2559.95	2490	2519.45	20161	2519.45	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230605	43.45	44.4	42.15	43.8	62311	43.8	up	up	correct
BATAINDIA.NSE	Bata India Limited	20230605	1559.7	1581.95	1559.7	1576.7	110174	1576.7	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230605	4350	4429.9	4310	4412.3	18376	4412.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20230605	3072.25	3200	3072.2	3166.65	30360	3166.65	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230605	952.9	972	936	938.55	26998	938.55	down	down	correct
BCG.NSE	Brightcom Group Limited	20230605	20.05	20.55	19.55	19.55	103171069	19.55	down	down	correct
BCLIND.NSE	BCL Industries Limited	20230605	469.75	469.75	460.6	463.85	73067	463.85	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20230605	1128	1164.5	1123.75	1147.8	1019748	1147.8	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20230605	34.35	36.6	33.15	35.85	1310818	35.85	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230605	787.1	794.8	773.2	792.3	153237	792.3	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230605	59.25	61	57.6	60.05	43372	60.05	up	up	correct
BEL.NSE	Bharat Electronics Limited	20230605	113.35	118.65	113.35	115.65	35214281	115.65	up	up	correct
BEML.NSE	BEML Limited	20230605	1505.05	1530	1505.05	1510.5	211743	1510.5	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230605	160	165	159.75	164.5	1873664	149.99	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230605	652.45	656	646.5	650.1	509474	650.1	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20230605	1035	1053.45	1025.15	1041.6	152380	1041.6	up	up	correct
BFINVEST.NSE	BF Investment Limited	20230605	385.7	390.8	380.05	380.95	18549	380.95	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230605	372.8	373.25	363.5	365.9	111826	365.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230605	2.5	2.7	2.5	2.55	17990	2.55	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20230605	52	55.2	51.85	53.4	398648	53.4	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230605	133	133	131.3	132.05	13330	132.05	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230605	51.2	51.2	50.2	50.35	10230	50.35	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230605	5.05	5.05	4.9	4.95	218669	4.95	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230605	798.2	804.55	792.4	798.35	1708483	798.35	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230605	121.5	123.9	120	121.75	107863	121.75	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230605	9800	9890.25	9800	9867.7	807	9867.7	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230605	185.7	188.85	176.3	180.8	550935	180.8	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230605	838.5	841.35	832.15	834.5	5298053	834.5	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230605	83.5	86	83.35	85.6	27799817	85.6	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230605	169.8	174.9	169.05	170.2	124588	170.2	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20230605	221.5	229.65	208	210.75	23225	210.75	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230605	21.75	22	21.3	21.55	112992	21.55	down	down	correct
BIOCON.NSE	Biocon Limited	20230605	242.7	244.4	240.5	241.4	2965611	241.4	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230605	44.4	45	44	44.25	15407	44.25	down	down	correct
BIRET.NSE	RR	20230605	274.21	274.21	269.5	271.67	55877	271.67	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230605	182.35	190.85	181	187.55	1009589	187.55	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230605	1172	1191.7	1161.95	1177.45	295064	1177.45	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230605	51.8	53	51.5	51.8	51977	51.8
BIRLATYRE.NSE	Birla Tyres Limited	20230605	4.6	4.6	4.4	4.45	193899	4.45	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20230605	0.9	0.9	0.9	0.9	46954	0.9
BLBLIMITED.NSE	BLB Limited	20230605	19.25	19.45	18.25	19	230627	19	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230605	73.1	74.15	73.05	73.9	72668	73.9	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230605	37.75	38.7	37.55	38.05	269617	38.05	up	up	correct
BLS.NSE	BLS International Services Limited	20230605	186.8	190.65	185.4	187.25	2854711	187.25	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20230605	0.4	0.4	0.4	0.4	5540	0.4
BLUEDART.NSE	Blue Dart Express Limited	20230605	6235	6300	6212.85	6277.6	6569	6277.6	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20230605	1441.55	1448.75	1427	1441.3	60067	720.65	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230605	66.1	68.1	66.1	66.6	282909	66.6	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230605	84.5	85.8	84.25	84.55	1446326	84.55	up	up	correct
BOROLTD.NSE	Borosil Limited	20230605	420	431.85	415.5	418.05	101734	418.05	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20230605	538.55	549	536.9	539.7	228524	539.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20230605	18752.2	18970	18732.5	18872.65	20032	18872.65	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230605	360.1	362	355	356.8	2929068	356.8	down	up	incorrect
BPL.NSE	BPL Limited	20230605	60.9	64.2	60.3	62.9	446776	62.9	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230605	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230605	571.2	574.2	560.2	570.7	107321	570.7	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230605	4659.9	4712.5	4657.05	4682.6	349558	4682.6	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20230605	30.65	30.65	30.1	30.3	26518	30.3	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230605	62.1	62.8	61	61.4	22656	61.4	down	up	incorrect
BSE.NSE	BSE Limited	20230605	576.45	582.5	573.05	576.7	826948	576.7	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230605	328.6	338.4	315.5	320.8	17155	320.8	down	down	correct
BSL.NSE	BSL Limited	20230605	192	195	190.55	191.85	13367	191.85	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230605	54.52	54.87	53.3	53.68	211737	53.68	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230605	21.45	21.45	20.97	21.02	56014	21.02	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230605	351.3	354	344.75	346.45	1932526	346.45	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230605	4.55	4.55	4.5	4.5	99235	4.5	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230605	1167.6	1184	1140.95	1157.2	10021	1157.2	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230605	38.2	38.7	37.8	38.1	52029	38.1	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230605	41.15	41.15	39.15	39.95	50437	39.95	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230605	14.2	14.25	13.85	14	13129	14	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230605	169.4	171.8	168.2	170.9	370668	170.9	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20230605	2200.9	2207	2185.1	2195.75	46912	2195.75	down	down	correct
CANBK.NSE	Canara Bank	20230605	315.45	315.85	311.55	312	4397874	300.11	down	down	correct
CANDC.NSE	C & C Constructions Limited	20230605	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230605	728.95	731.5	712	713.85	496947	712.01	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20230605	1100	1100	1048.3	1055.25	20480	1055.25	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230605	165.25	184.45	165.05	183.1	3639991	183.1	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230605	761.5	769.9	759.05	763.3	65450	761.41	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20230605	70.75	72.4	69.35	70.75	6296	70.75
CARBORUNIV.NSE	Carborundum Universal Limited	20230605	1174	1184.4	1160.05	1166.7	161438	1166.7	down	up	incorrect
CAREERP.NSE	Career Point Limited	20230605	236	242.3	232	234.65	119198	234.65	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230605	678.9	704	675.5	698.6	272547	698.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230605	427	496	422.2	487.6	1883248	487.6	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20230605	115	116	114.1	114.55	602261	114.55	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230605	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230605	7.35	7.4	7.1	7.4	127505	7.4	up	up	correct
CCL.NSE	CCL Products (India) Limited	20230605	639.8	653.05	636.1	637.3	144865	637.3	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20230605	1076.25	1080.3	1048	1049.45	504295	1049.45	down	down	correct
CEATLTD.NSE	CEAT Limited	20230605	1944	1944	1920	1927.2	131453	1915.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230605	13.35	15.1	13.25	14.3	433760	14.3	up	up	correct
CENTENKA.NSE	Century Enka Limited	20230605	400	406.65	398.6	402.55	35008	402.55	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20230605	10.2	11.6	10.05	10.65	519229	10.65	up	up	correct
CENTRALBK.NSE	Central Bank of India	20230605	27.65	27.9	27.5	27.55	3528438	27.55	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230605	18.65	18.65	18.1	18.25	69454	18.25	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230605	1139	1140	1060.5	1129.15	48089	1129.15	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230605	579.8	579.8	569	570.25	58555	570.25	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230605	795.9	800.45	791.85	794.15	57229	794.15	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20230605	7629.2	7690.45	7521.95	7583.6	6058	7535.68	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230605	6.7	6.7	6.6	6.6	306949	6.6	down	up	incorrect
CESC.NSE	CESC Limited	20230605	70.1	71.25	70.1	70.75	2765689	70.75	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20230605	707.95	713.95	705.7	710.05	188076	710.05	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230605	380.85	383.25	377.6	381.45	3094541	381.45	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230605	437	444.35	433.2	437.05	102663	437.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230605	280.9	284.6	280.7	281.55	955051	281.55	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20230605	379.5	402.85	379.5	386.8	161381	386.8	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230605	267.9	270	265.75	266.5	59256	266.5	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230605	342.1	348.9	323.5	327.95	37616	327.95	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230605	449.5	462.55	447.05	460.05	127726	460.05	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230605	381.3	383.5	375	376.2	811913	376.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230605	1041.15	1057	1036.55	1048.55	1064602	1048.55	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230605	819	839.35	804.3	817.75	50556	817.75	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230605	930.65	935	906.65	911.55	145478	909.03	down	down	correct
CINELINE.NSE	Cineline India Limited	20230605	83.45	83.45	77.9	79.2	51102	79.2	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230605	12.55	13.05	12.15	13	55232	13	up	up	correct
CIPLA.NSE	Cipla Limited	20230605	970	976.9	959.15	974.8	1469770	974.8	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20230605	1425	1426	1412	1417.65	111659	1417.65	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230605	65	69.45	62.2	63.35	181625	63.35	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230605	176.15	179.6	174.1	175	266990	175	down	down	correct
CMICABLES.NSE	CMI Limited	20230605	10.7	10.7	10.7	10.7	18495	10.7
COALINDIA.NSE	Coal India Limited	20230605	230.5	231.2	229.45	229.7	19807347	229.7	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230605	503.85	575	497.2	558.9	11483865	558.9	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230605	37.05	37.6	36.8	37.15	1426350	37.15	up	up	correct
COFORGE.NSE	Coforge Limited	20230605	4634	4634	4562	4592.45	146482	4592.45	down	down	correct
COLPAL.NSE	Colgate	20230605	1610.05	1624	1600.35	1607.5	277500	1607.5	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230605	12.75	12.75	12.05	12.25	502303	12.25	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20230605	21.5	21.95	21.05	21.4	134965	21.4	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230605	672.5	680	664.1	671.5	1604415	671.5	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230605	67.5	69.6	67.1	67.8	744477	67.8	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230605	133.7	134	131.75	133.05	10515	133.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230605	650.4	670	641.15	643.55	118759	643.55	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230605	33.15	33.15	32.25	32.45	22443	32.45	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230605	94.95	96.4	92.5	92.95	114635	92.95	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230605	960	968	946.85	960.3	276457	960.3	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230605	5.05	5.1	4.3	4.5	595667	4.5	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230605	42.24	42.25	41.79	41.96	1067205	41.96	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20230605	3865	3899	3824.4	3879.75	105301	3868.93	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20230605	425	444	420	429.25	129220	429.25	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20230605	4.3	4.3	4.1	4.3	1710	4.3
CREDITACC.NSE	CreditAccess Grameen Limited	20230605	1225.1	1239.9	1219	1231.45	121255	1231.45	up	up	correct
CREST.NSE	Crest Ventures Limited	20230605	188	188	185	186.4	9537	186.4	down	down	correct
CRISIL.NSE	CRISIL Limited	20230605	3804	3850	3760.45	3806.5	19903	3806.5	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230605	274.15	283	272.5	279.6	3452827	279.6	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20230605	275	280	273.5	274.55	262920	274.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230605	67.6	68.65	65.35	66.8	64769	66.8	down	up	incorrect
CUB.NSE	City Union Bank Limited	20230605	123.9	126.2	123.8	125.35	5637309	125.35	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20230605	37	37	35	36.3	16246	36.3	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230605	1755	1788.25	1754.95	1773.8	754132	1773.8	up	up	correct
CUPID.NSE	Cupid Limited	20230605	250.7	251.05	243.25	246	109756	246	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230605	17.55	17.8	16.8	17.35	91543	17.35	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230605	136.95	142	135.25	137.65	204113	137.65	up	down	incorrect
CYIENT.NSE	Cyient Limited	20230605	1477	1488.7	1381	1393.1	1750300	1377.02	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230605	120.4	123	115.4	116.4	2074116	116.4	down	down	correct
DABUR.NSE	Dabur India Limited	20230605	558.55	563	551.55	552.25	1570130	552.25	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230605	2150	2158.3	2133.35	2139.65	149803	2134.79	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230605	375	375	364	364.6	73301	364.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230605	41.25	47.9	41.1	45.5	416101	45.5	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230605	13.9	14.4	13.65	14.15	192747	14.15	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230605	528.9	577.05	528	552.5	1603433	552.5	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20230605	131.7	136.9	131.7	132.35	372853	132.35	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20230605	213.35	216.55	207.6	211.4	953376	211.4	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20230605	81	86.4	80.5	80.95	1208926	80.95	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230605	23.45	24.35	23.2	23.8	6170	23.8	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230605	123.45	126.25	123.3	124	545855	124	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230605	121.85	123.1	119.7	120.05	1335065	118.81	down	up	incorrect
DCM.NSE	DCM Limited	20230605	73.55	73.55	71.3	71.6	13995	71.6	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230605	4.6	4.75	4.55	4.7	14407	4.7	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230605	155	167.4	154.6	164.55	135047	164.55	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230605	855.4	860.9	841.2	847	43908	847	down	down	correct
DCW.NSE	DCW Limited	20230605	44.05	44.45	43	43.2	1103358	43.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230605	450.3	464.55	445.1	447.7	30286	447.7	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230605	561.45	563	551.2	552.5	802025	552.5	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230605	2095	2125	2095	2111.75	638001	2111.75	up	down	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20230605	108	111.95	106.8	111.95	57479	111.95	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20230605	177.6	179.25	171.1	171.75	205767	171.75	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230605	318.65	326.65	301.9	308.65	6603	308.65	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20230605	243.15	245.55	236.15	238.1	1486675	238.1	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230605	75.05	76.75	74.05	74.65	6846	74.65	down	down	correct
DEN.NSE	DEN Networks Limited	20230605	34.5	35.2	33.65	33.95	2316604	33.95	down	up	incorrect
DENORA.NSE	De Nora India Limited	20230605	1707	1750	1685	1707.7	15482	1707.7	up	up	correct
DEVYANI.NSE	Devyani International Limited	20230605	186.5	186.5	182	182.45	478900	182.45	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20230605	15.2	16.3	14.8	15.6	16516	15.6	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230605	256.5	259.4	254.1	256.2	260308	256.2	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230605	17.35	17.45	17.1	17.15	678163	17.15	down	down	correct
DHANI.NSE	Dhani Services Limited	20230605	34.05	34.6	33.7	33.9	1958139	33.9	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230605	726.95	726.95	712.15	720.35	27436	720.35	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230605	8.6	8.6	8.1	8.5	7003	8.5	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230605	687	694.7	682	684.5	1488	684.5	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230605	807.1	837.45	796	801.65	16811	801.65	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230605	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230605	398	402.8	394.05	399.7	3079	399.7	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230605	19.45	19.6	19.15	19.45	50059	19.45
DISHTV.NSE	Dish TV India Limited	20230605	14.15	14.2	13.95	14	6401718	14	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20230605	3517.95	3524.75	3455	3462.3	633073	3462.3	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230605	3992.95	4010	3965	3980.5	493727	3980.5	down	down	correct
DLF.NSE	DLF Limited	20230605	492	496.05	487.1	489.25	4635248	489.25	down	down	correct
DLINKINDIA.NSE	D	20230605	232	237	225	229.4	609310	229.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230605	3550	3555	3521.7	3536.85	182062	3536.85	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230605	2.75	2.8	2.75	2.75	66977	2.75
DODLA.NSE	Dodla Dairy Limited	20230605	548.45	548.8	526.35	540.75	44389	540.75	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230605	372.15	380	370.45	377.4	148349	377.4	up	up	correct
DONEAR.NSE	Donear Industries Limited	20230605	94.5	95	92.75	93.15	100896	93.15	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230605	289.95	289.95	277.5	280.75	9734	280.75	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230605	11.4	11.8	11.15	11.2	96126	11.2	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230605	461	470	452	465.4	139127	465.4	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230605	41.2	41.2	39.5	40.35	16993	40.35	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20230605	317.65	327.15	316	320.15	150380	320.15	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230605	4631	4652	4596.7	4603.55	226428	4603.55	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20230605	495.9	495.9	495.9	495.9	8546	495.9
DTIL.NSE	Dhunseri Tea & Industries Limited	20230605	199.95	205.1	198.25	200.8	18202	200.8	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230605	6.9	6.9	6.7	6.8	201127	6.8	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230605	242.9	245.15	240.85	242.35	17377	242.35	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230605	90.25	91.3	89.8	90.05	963592	90.05	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230605	3358.35	3386	3325.4	3372.55	14772	3365.57	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20230605	333.9	334.1	307.6	317.4	71926	317.4	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230605	46	46.45	45.45	45.6	4931181	45.6	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230605	2.2	2.2	2.2	2.2	231	2.2
EASUNREYRL.NSE	Easun Reyrolle Limited	20230605	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230605	4721	4721	4721	4721	4	4721
EBBETF0425.NSE	Edelweiss Amc Ltd	20230605	1166	1166	1131.52	1132.78	6627	1132.78	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230605	1289.9	1289.9	1278.66	1287.85	4528	1287.85	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230605	1150	1158	1147.84	1148.26	10239	1148.26	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230605	1624	1720	1605.15	1714.8	336079	1714.8	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230605	38.55	38.55	38.55	38.55	156710	38.55
EDUCOMP.NSE	Educomp Solutions Limited	20230605	1.6	1.65	1.6	1.6	41610	1.6
EICHERMOT.NSE	Eicher Motors Limited	20230605	3713.15	3717.5	3665.1	3673.25	340655	3673.25	down	down	correct
EIDPARRY.NSE	E.I.D.	20230605	487.25	490	474.15	475.65	221710	475.65	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230605	493	510.75	492.6	502.95	122409	502.95	up	up	correct
EIHOTEL.NSE	EIH Limited	20230605	215.9	219.4	214.45	216.15	1184648	216.15	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230605	615	615	576.3	592.2	43088	587.44	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230605	102.5	104.35	102.5	103.45	360222	103.45	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20230605	542.15	559.8	540.05	552.7	410725	550.74	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20230605	51.25	52.5	50.9	51.7	5421801	51.7	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230605	100	101	96	96.5	83660	96.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230605	548.05	554.65	527.35	531.1	321563	531.1	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230605	39	40	37.8	38.15	49951	38.15	down	down	correct
EMAMILTD.NSE	Emami Limited	20230605	399.7	399.7	393.35	394.8	277136	394.8	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230605	118.05	121	118.05	119.3	23033	119.3	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20230605	67.55	70.6	67.35	68.85	43499	68.85	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230605	73	74.9	72.5	72.75	46777	72.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230605	88.9	93.25	88.85	92.5	84268	92.5	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230605	1510.1	1524.8	1481.3	1494.7	151985	1494.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230605	16.4	16.6	16.2	16.25	31171	16.25	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230605	108	110.95	106.25	109.1	6655397	109.1	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230605	120.65	121.4	118.1	119.65	65836	119.65	down	up	incorrect
EPL.NSE	EPL Limited	20230605	201.9	205.55	198	199.1	1252791	199.1	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230605	87.25	88.15	86.2	87.25	5458833	87.25
ERIS.NSE	Eris Lifesciences Limited	20230605	642.85	645.65	638.45	642.15	21600	642.15	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20230605	24.75	25.15	24	24.4	176003	24.4	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230605	3916.15	3920	3800	3857.9	5465	3857.9	down	down	correct
ESCORTS.NSE	Escorts Limited	20230605	2184.95	2215	2177	2195.65	128269	2188.81	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230605	9.2	9.7	9.1	9.35	640548	9.35	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20230605	112.9	118.35	112.45	117.2	150902	117.2	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20230605	328.75	344.05	324.5	338.75	173223	338.75	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20230605	821.9	829.95	808.05	813.35	10847	813.35	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20230605	0.4	0.45	0.35	0.4	7258826	0.4
EXCELINDUS.NSE	Excel Industries Limited	20230605	842.5	857	835	838	9968	838	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230605	212.75	213.85	210.45	211.55	1142529	211.55	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230605	1523	1559.2	1520	1531.85	22337	1531.85	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230605	114.7	115.6	113.8	114	49447	114	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230605	309.7	316.6	308.65	312	535436	312	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230605	1365.4	1378.95	1296.95	1306.85	38456	1306.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230605	315.35	324.6	315	320.6	886109	320.6	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20230605	1	1	0.95	0.95	4296924	0.95	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20230605	2.2	2.2	2.1	2.15	2911846	2.15	down	down	correct
FDC.NSE	FDC Limited	20230605	298	299.35	293.95	297.05	179583	297.05	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20230605	126.95	128.1	126.65	127.3	10321926	127.3	up	up	correct
FEL.NSE	Future Enterprises Limited	20230605	0.8	0.8	0.75	0.8	965158	0.8
FELDVR.NSE	Future Enterprises Limited	20230605	4.25	4.25	4.05	4.1	15619	4.1	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20230605	1825	1827.2	1794.35	1813.6	36692	1813.6	down	down	correct
FILATEX.NSE	Filatex India Limited	20230605	38	40.4	37.5	39.65	1545442	39.65	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20230605	795	807.8	792	802.8	209148	802.8	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20230605	4559.95	4800	4545	4769.65	213158	4769.65	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20230605	172.8	173.45	170.05	170.8	852730	170.8	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230605	26.65	27.95	25.85	27.1	36501	27.1	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20230605	4.8	4.9	4.75	4.85	58693	4.85	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230605	3320.05	3340	3175.25	3192.2	150465	3192.2	down	down	correct
FMGOETZE.NSE	Federal	20230605	321.7	334.3	319.35	329.4	126729	329.4	up	up	correct
FMNL.NSE	Future Market Networks Limited	20230605	4.4	4.6	4.4	4.55	50384	4.55	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20230605	1951	1975	1851	1899.35	128428	1899.35	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230605	277.7	278.45	271.9	274.45	1162106	274.45	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230605	2890	2898.3	2798.95	2846.45	7482	2846.45	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230605	2.8	2.85	2.7	2.75	1389990	2.75	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20230605	11.6	11.85	10.75	11.65	35386	11.65	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20230605	132	133.75	129.5	130.05	2165276	130.05	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230605	179.65	185	179.1	183.2	620354	183.2	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230605	257	257.15	249.1	249.85	309403	249.85	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230605	105	105.2	104.1	104.45	5284220	104.45	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20230605	3.4	3.55	3.15	3.15	2744596	3.15	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230605	2510	2619.95	2494.2	2551	95579	2551	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20230605	55	59	54.8	57.55	367649	57.55	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230605	553.35	628.95	545	593.55	59875	593.55	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20230605	975	994.85	970	977.15	29234	977.15	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230605	156.1	157.75	153.2	154.7	73193	154.7	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230605	370	376.65	361.6	363.2	51689	363.2	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230605	5.35	5.5	5.15	5.5	3023524	5.5	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20230605	105.05	105.5	101.55	103.65	5056	103.65	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230605	1	1.05	0.95	0.95	16651	0.95	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20230605	3112.05	3168	3080	3092.9	10809	3092.9	down	down	correct
GATI.NSE	Gati Limited	20230605	116	116.8	115.05	115.45	214618	115.45	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230605	0.65	0.7	0.6	0.6	774220	0.6	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20230605	5.4	5.4	5.4	5.4	54032	5.4
GEECEE.NSE	GeeCee Ventures Limited	20230605	145.05	148.15	145	147.05	5163	147.05	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230605	229	234.95	216.35	234.95	307720	234.95	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230605	59.5	59.9	58.75	58.95	109906	58.95	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20230605	334	343	322.05	332.95	41163	332.95	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230605	14.4	14.75	14.3	14.65	315499	14.65	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230605	99.85	100.65	96.15	97.5	1733531	97.5	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230605	44	44.9	43.75	44.5	513436	43.14	up	up	correct
GEPIL.NSE	GE Power India Limited	20230605	133.4	158.55	133.4	155.95	5106473	155.95	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230605	690	719.9	677.5	708	792767	708	up	up	correct
GET&D.NSE	GE T&D India Limited	20230605	181.9	189.2	179	189.2	133514	189.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20230605	57.75	57.75	55.8	55.95	63368	55.95	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230605	6	6	6	6	11382	6
GHCL.NSE	GHCL Limited	20230605	491.95	496.75	490	493.65	167245	477.01	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230605	169.7	173.95	169.7	172.2	324208	172.2	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20230605	188	188	182.65	183.4	670266	183.4	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230605	66.95	68	64.75	65.2	9676	65.2	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230605	4467.8	4525.65	4460	4515.55	41378	4515.55	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230605	22.15	23.25	22.1	23.25	81935	23.25	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230605	94.35	97.3	94.3	96.4	759648	96.4	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230605	18.1	18.1	18.1	18.1	8750	18.1
GKWLIMITED.NSE	GKW Limited	20230605	575.9	575.9	545	550.1	3277	550.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20230605	930	943.95	925.1	935.25	383146	935.25	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230605	1396	1415	1380.1	1393.9	99415	1362.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230605	609.8	621	608.75	618.05	764068	618.05	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230605	2.9	2.95	2.9	2.9	1500	2.9
GLOBAL.NSE	Global Education Limited	20230605	199.05	215.7	198.45	215	437643	213.96	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230605	60.55	61.75	59.65	61.35	18472	61.35	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230605	2.95	2.95	2.9	2.9	484849	2.9	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20230605	1120.05	1144.8	1092.35	1103.7	287473	1103.7	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230605	551	551.8	533	537.1	141318	537.1	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20230605	575	578	569.05	570.15	45076	570.15	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230605	168.05	174.75	167.7	170.1	2846803	170.1	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230605	1459.9	1479.45	1455	1457.8	72720	1457.8	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230605	41.5	42	41.1	41.55	8170749	41.55	up	up	correct
GNA.NSE	G N A Axles Limited	20230605	749	753	740.65	743.25	63776	743.25	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230605	588.95	589.6	582.3	582.95	461700	582.95	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230605	497.9	498.4	486.2	488.65	53740	488.65	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230605	322.6	323.6	314.25	317	28767	317	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230605	1718.1	1718.1	1682	1686.9	45433	1686.9	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230605	1.25	1.3	1.25	1.25	1909899	1.25
GODREJAGRO.NSE	Godrej Agrovet Limited	20230605	435	441.6	433	434.5	78360	434.5	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230605	1062.65	1069	1048.2	1052.2	803273	1052.2	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230605	483.65	483.65	472.1	474.05	149849	474.05	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230605	1427	1436.95	1410.65	1414.1	328750	1414.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230605	0.8	0.8	0.75	0.8	310866	0.8
GOKEX.NSE	Gokaldas Exports Limited	20230605	459.4	473.7	458.35	468.45	616725	468.45	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230605	29.75	30.35	29.75	29.9	47762	29.9	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230605	100.9	101.9	98.2	99.45	142199	99.45	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230605	51	51	50.65	50.72	5408201	50.72	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230605	43.5	43.5	40.15	41.5	5956	41.5	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20230605	135.95	136.45	132	132.5	172940	132.5	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230605	51.15	51.45	50.9	50.9	134285	50.9	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230605	71.9	72.95	70.15	72.95	49523	72.95	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20230605	464.8	465	456.5	459.05	64132	459.05	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230605	1218	1219.35	1187	1190.25	36275	1190.25	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230605	375	375	357.5	360	446062	360	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20230605	111.05	112.45	110.65	111.3	1066215	111.3	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20230605	59.1	59.75	58.05	58.45	76437	58.45	down	down	correct
GRANULES.NSE	Granules India Limited	20230605	288.25	288.4	284	284.75	606860	284.75	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230605	379	388.4	372.1	374.9	4283956	374.9	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230605	1719	1744.5	1712	1734.5	767386	1734.5	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230605	107.3	108.55	106.6	107.05	369602	107.05	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20230605	622.8	639	620.05	628.15	363315	628.15	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230605	132.45	137.5	132.45	135.25	4047204	135.25	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20230605	370	377.4	361.1	376.05	57654	374.8	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230605	322.95	328.9	318	325.75	342589	325.75	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20230605	167.55	168.3	163.45	164.05	197556	164.05	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230605	9	9.15	8.95	9	3707689	9
GRINDWELL.NSE	Grindwell Norton Limited	20230605	2100.6	2129	2080	2089.35	14550	2089.35	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20230605	1287	1308	1270	1275.9	30425	1275.9	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230605	767	800	767	770.95	233	770.95	up	up	correct
GRPLTD.NSE	GRP Limited	20230605	3880	3880.05	3759.95	3827.95	1552	3827.95	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230605	467	526	464.55	505	5322415	505	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230605	161.55	164.2	160.65	161.9	2145109	161.9	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20230605	304.2	304.2	295.05	296.6	599679	296.6	down	down	correct
GSS.NSE	GSS Infotech Limited	20230605	185.05	188	184.5	185.65	12941	185.65	up	down	incorrect
GTL.NSE	GTL Limited	20230605	5.8	5.95	5.75	5.95	344499	5.95	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230605	0.8	0.85	0.75	0.8	20542634	0.8
GTPL.NSE	GTPL Hathway Limited	20230605	109.9	111.8	108.55	109.05	41389	109.05	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20230605	199.1	200.9	196.05	197.05	91686	197.05	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230605	656.95	656.95	647.7	648.8	52373	648.8	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230605	198.4	198.4	194.05	194.55	1651	194.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230605	479	479.9	472.7	475.3	923028	475.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230605	28.45	29.15	27.5	29	1054	29	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230605	464	465	455	456.7	33957	456.7	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20230605	36.6	37.9	36.15	37.25	150905	37.25	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230605	270.45	277.4	270.25	274.7	175678	228.92	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20230605	3183.75	3326	3175.3	3283.5	2392484	3283.5	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230605	935	947.65	926.2	928.45	201852	928.45	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230605	120	122	120	120.7	23697	120.7	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230605	14.65	14.9	14.25	14.35	4228996	14.35	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230605	885.65	888	873.8	879.85	7221	879.85	down	down	correct
HAVELLS.NSE	Havells India Limited	20230605	1331	1353.85	1327	1347.2	953995	1347.2	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230605	1.8	1.8	1.75	1.8	17873	1.8
HBANKETF.NSE	HDFC Mutual Fund	20230605	445.42	448	445.42	446.24	2653	446.24	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230605	119	124.65	118.15	120.95	19598752	120.95	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20230605	47.85	49	46.8	47.35	12286	47.35	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20230605	18.8	19.25	18.6	18.8	21776686	18.8
HCG.NSE	HealthCare Global Enterprises Limited	20230605	324.7	327.5	317	320.5	410364	320.5	down	down	correct
HCL.NSE	INSYS	20230605	14.15	14.25	13.9	13.95	413625	13.95	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230605	1144	1148.5	1136	1138.3	1435758	1138.3	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230605	2658	2661.9	2642	2644.8	4714971	2644.8	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230605	1974.75	1977.9	1953	1963.1	500466	1915.84	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230605	1614.5	1616.5	1602.45	1604.4	9348621	1604.4	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230605	578.05	580.95	573	574.15	2230529	572.26	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230605	52.49	52.59	52.02	52.4	1273914	52.4	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20230605	202.57	202.88	201.81	202.67	63870	202.67	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230605	690.97	690.98	685.34	686.23	1996	686.23	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230605	2.65	2.65	2.65	2.65	44022	2.65
HEG.NSE	HEG Limited	20230605	1306.5	1331.4	1285.25	1294.7	644951	1294.7	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230605	170.45	172.4	169	169.9	237633	169.9	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230605	100.9	102.4	99.3	99.9	734004	99.9	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230605	335.05	344.35	333.65	337.9	61391	337.9	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20230605	266.65	270.85	264.55	266.5	71335	266.5	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230605	208.55	212.1	202.65	203.65	317685	203.65	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230605	2910.05	2919.8	2865	2870.6	620625	2870.6	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230605	1642.7	1656.4	1630.7	1638.5	1443	1638.5	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230605	143.1	153.5	143.05	150.4	9206	150.4	up	up	correct
HFCL.NSE	HFCL Limited	20230605	65	68.15	64.95	67.5	13345652	67.5	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230605	948	963.8	931	955.9	274244	955.9	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20230605	1148	1148	1121	1123.95	18565	1123.95	down	down	correct
HIKAL.NSE	Hikal Limited	20230605	325	329	320	321.9	849536	321.9	down	down	correct
HIL.NSE	HIL Limited	20230605	2899	2945	2846.1	2925.95	25543	2925.95	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20230605	161.45	164	157.7	159.1	151012	159.1	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230605	102.5	106.4	101.25	103	1841078	103	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20230605	424.85	426	418.4	419.7	8039709	419.7	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230605	321	342	321	331.8	69414	331.8	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230605	89.1	90.5	89.1	89.15	15935	89.15	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230605	114	115.35	113.75	114.35	3137680	114.35	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230605	15.35	15.35	14.65	14.7	771866	14.7	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230605	11.75	11.95	11	11.8	101332	11.8	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230605	187.4	197.85	186	196.2	2333758	196.2	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230605	258.15	258.85	253.3	256.5	2728973	256.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230605	2716.45	2722	2684.15	2695.8	1000190	2673.96	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230605	305.85	309.9	305.5	306.9	421092	306.9	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20230605	286	297.85	280.05	282.35	38692	282.35	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230605	138	141.7	135.2	136.8	44281	136.8	down	down	correct
HITECH.NSE	Hi	20230605	78.5	80.65	78.3	80.05	1062235	80.05	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230605	210.2	216	202	204.65	23298	203.8	down	down	correct
HITECHGEAR.NSE	The Hi	20230605	334.2	385.3	334.2	385.3	777363	385.3	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230605	647	672	645	665.45	503545	665.45	up	up	correct
HLVLTD.NSE	HLV Limited	20230605	11.75	11.9	11.6	11.85	409438	11.85	up	down	incorrect
HMT.NSE	HMT Limited	20230605	31.6	33.15	31.5	33.15	41603	33.15	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230605	65.5	67.85	62.6	64.1	267865	64.1	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20230605	571.45	578.8	562	564.1	66897	564.1	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230605	277.99	278	275	277.6	25295	277.6	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230605	776	776	760	768.25	325638	768.25	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20230605	41250	41698.5	40970	41132.5	3977	41132.5	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230605	2170	2210	2148.05	2158.6	11032	2158.6	down	down	correct
HOVS.NSE	HOV Services Limited	20230605	46.5	46.9	45.2	45.75	19571	45.75	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230605	100.5	102.9	98.8	99.2	623522	99.2	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20230605	127.65	133.25	127.55	131.7	5594474	131.45	up	up	correct
HTMEDIA.NSE	HT Media Limited	20230605	19.7	20.15	19.6	19.65	133538	19.65	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230605	43.3	44.35	42.15	42.5	63838	42.5	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230605	61.9	62.4	61.1	61.8	15678637	61.8	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230605	290	290.55	273.95	276.9	93611	276.9	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230605	191.98	194	190.58	190.99	1322	190.99	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230605	70.95	71.3	69.4	69.65	7656625	69.65	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230605	114.15	115.5	113	114.2	8225136	114.2	up	up	correct
ICDSLTD.NSE	ICDS Limited	20230605	26.65	27.35	25.45	27.2	698	27.2	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230605	380	387	373.1	387	51751	387	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230605	26.54	26.87	26.54	26.62	39144	26.62	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230605	187.09	188.13	187.04	187.07	116063	187.07	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230605	65.5	65.5	63.5	63.93	181024	63.93	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230605	943	951.8	943	946.75	10751684	946.75	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230605	45.5	45.5	44.43	44.46	579608	44.46	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230605	224.66	224.89	223.22	224.24	10177	224.24	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230605	534.98	534.98	525.93	526.4	8235	526.4	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230605	1237.25	1243.2	1220.05	1226.25	342547	1220.7	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230605	52.73	52.73	52.04	52.25	503477	52.25	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230605	1000	1000.92	999.99	999.99	357566	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230605	152.68	152.68	150.8	150.96	199529	150.96	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230605	129.99	130.39	129.35	130.1	47868	130.1	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230605	205.37	205.37	201.57	203.18	8826	203.18	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230605	204.1	204.1	202.79	203.21	91849	203.21	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230605	106.48	106.48	105.39	105.59	45892	105.59	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230605	45.05	45.05	43.01	43.83	210111	43.83	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230605	84.38	84.59	84.09	84.13	11415	84.13	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230605	473.15	487	472.35	485.75	2460361	485.75	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230605	694.51	698.34	693.97	694.43	3400	694.43	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20230605	196	214.85	195.95	210.85	4331517	210.85	up	down	incorrect
ICRA.NSE	ICRA Limited	20230605	4935	5000	4868	4899.95	20653	4899.95	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230605	55.9	57	55.6	55.9	9520771	55.9
IDBIGOLD.NSE	IDBI Mutual Fund	20230605	5519.85	5519.85	5452.55	5464	279	5464	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230605	7.2	7.25	7.05	7.15	34807393	7.15	down	up	incorrect
IDFC.NSE	IDFC Limited	20230605	99.1	100.65	98.95	100	5340925	100	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230605	73.6	74.1	73.05	73.7	29709631	73.7	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230605	198.67	199.34	198.02	198.11	126	198.11	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20230605	153.2	153.95	152.5	153.2	2919012	153.2
IFBAGRO.NSE	IFB Agro Industries Limited	20230605	489	489	481.45	485.55	3495	485.55	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230605	814.75	820.45	798.05	799.95	27640	799.95	down	down	correct
IFCI.NSE	IFCI Limited	20230605	11.45	11.6	11.35	11.4	3011711	11.4	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230605	319.9	329	318.1	321.55	96129	321.55	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230605	467.3	506	461	496.2	591388	496.2	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230605	460	464.5	457.15	463.55	1099894	463.55	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230605	462.55	466.5	457.65	459.05	24907	459.05	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20230605	476	483.75	465	470.5	922125	470.5	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230605	61.9	61.9	60.1	61.5	401834	61.5	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20230605	98.5	104.9	97.2	103.75	418622	103.75	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230605	11.95	11.95	11.5	11.65	7814	11.65	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230605	3.45	3.45	3.2	3.35	36167	3.35	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230605	41.6	42.6	39.55	40.75	603177	40.75	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230605	283.55	287.1	279	280.45	134270	280.45	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230605	756.95	770	748	751.5	2053	751.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230605	3.15	3.2	3.15	3.2	44190	3.2	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20230605	23.5	23.5	22.55	23.5	31146	23.5
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230605	26.2	26.2	24.95	25.4	98261	25.4	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230605	396	399.25	388.25	389.8	4593591	388.78	down	down	correct
INDIACEM.NSE	The India Cements Limited	20230605	214.2	223.25	214.2	217.9	9139156	217.9	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20230605	618	639.7	613.9	615.3	109815	615.3	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230605	5749.95	5749.95	5581	5618.95	100102	5618.95	down	up	incorrect
INDIANB.NSE	Indian Bank	20230605	285	285.4	278.1	278.9	1327979	270.49	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230605	232.6	232.6	228.25	228.45	889	228.45	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230605	160.9	167.8	156.2	166.2	744435	166.2	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230605	2393	2418.5	2376	2402.75	880388	2402.75	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230605	1474	1494	1467	1472.8	78894	1472.8	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20230605	3.35	3.35	3.05	3.35	2999	3.35
INDNIPPON.NSE	India Nippon Electricals Limited	20230605	378.65	398	378.65	393.4	34470	393.4	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20230605	351.05	351.05	331.3	333.35	426432	333.35	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230605	44	50.85	43.55	49.7	1806627	49.7	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20230605	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230605	152.5	158	152.45	153.15	401166	153.15	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230605	378.05	392.1	360.1	368.65	125207	368.65	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230605	267.95	269.4	252.05	256.3	4862	256.3	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230605	11	11.45	10.85	10.85	178699	10.85	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230605	91.25	93.75	89.15	90.25	115953	90.25	down	up	incorrect
INDSWFTLAB.NSE	Ind	20230605	71.5	74.4	71.1	72.75	149737	72.75	up	up	correct
INDSWFTLTD.NSE	Ind	20230605	9.8	9.8	9	9.05	118094	9.05	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230605	54.85	56.8	54.35	54.6	126256	54.6	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230605	1295	1306.45	1282.65	1301.8	3040374	1301.8	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230605	160.05	162.2	157.1	157.65	9485886	157.65	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20230605	15.45	15.6	15.05	15.1	7185797	15.1	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20230605	467.95	471.7	455.85	460.25	32189	460.25	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230605	4.5	4.6	4.3	4.6	41124	4.6	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20230605	567.51	569.99	566.82	568.5	4195	568.5	up	up	correct
INFY.NSE	Infosys Limited	20230605	1304	1309.45	1297.3	1304.5	5002553	1304.5	up	down	incorrect
INGERRAND.NSE	Ingersoll	20230605	2736.3	2741.2	2690.15	2715.35	17878	2715.35	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20230605	147.7	151.25	135	138.1	5137615	138.1	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230605	445.9	448	442.3	444	30079	444	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230605	76	77.2	75.95	77.2	26809	77.2	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230605	597.95	602.95	592.6	597.35	403636	597.35	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230605	65.25	65.8	64	64.25	67930	64.25	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20230605	1.95	1.95	1.85	1.9	2541843	1.9	down	down	correct
IOB.NSE	Indian Overseas Bank	20230605	25.1	25.4	25	25.05	6319120	25.05	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230605	89.9	90	88.65	89.25	9227005	89.25	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230605	448.1	463.45	446.6	451.2	344126	451.2	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230605	704.65	726.6	700.15	725.3	741353	725.3	up	down	incorrect
IPL.NSE	India Pesticides Limited	20230605	219.4	224	219.4	222.7	92225	222.7	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230605	29	29.3	28.5	28.65	6351749	28.65	down	down	correct
IRCON.NSE	Ircon International Limited	20230605	80.8	81.4	79.75	80.05	10446151	80.05	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230605	636	647.35	636	643.65	1619948	643.65	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230605	32.05	32.15	31.75	31.8	23679377	31.8	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20230605	365.75	397.9	365	391.65	20857	391.65	up	up	correct
ISEC.NSE	ICICI Securities Limited	20230605	506	519.7	501.6	516.3	585565	516.3	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20230605	140.4	140.4	137	138	4361	138	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230605	612.6	622.5	606	610.05	172067	610.05	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20230605	72.6	76.75	72.4	76.2	790817	76.2	up	down	incorrect
ITC.NSE	ITC Limited	20230605	445	446.85	440.1	440.65	7152179	440.65	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230605	328.35	330.95	325.8	328.4	20980	328.4	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20230605	169.8	169.95	163.4	164.65	957916	164.65	down	down	correct
ITI.NSE	ITI Limited	20230605	105.6	109.5	105.5	108.7	985922	108.7	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20230605	7.5	7.65	7.35	7.4	669077	7.4	down	down	correct
IVP.NSE	IVP Limited	20230605	171.5	174	168.5	173.2	4915	173.2	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230605	5330.1	5330.1	5288.45	5293.85	183	5293.85	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20230605	2045	2045	2045	2045	0	2045
IWEL.NSE	Inox Wind Energy Limited	20230605	1699	1730	1550.1	1589.8	18260	1589.8	down	down	correct
IZMO.NSE	IZMO Limited	20230605	211	212.6	209	212.6	219124	212.6	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230605	59.2	59.3	57.8	58.05	2733778	58.05	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230605	74.5	75.15	72.6	73.4	484498	73.4	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230605	370	382.75	369.2	372.3	45822	372.3	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230605	80.5	82	78.1	81.2	58050	81.2	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230605	169.95	170.7	166.15	167.3	1503964	167.3	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230605	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230605	91.05	91.05	85.3	86.1	11449	86.1	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230605	100.5	102.45	100.5	100.75	666884	100.75	up	up	correct
JASH.NSE	Jash Engineering Limited	20230605	1086.8	1146.95	1086.15	1115.15	14484	1115.15	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20230605	201.5	204.3	197.35	200.95	41937	200.95	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230605	176.25	194.3	175.1	187.75	314754	187.75	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230605	22	22.1	21.8	21.9	169097	21.9	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230605	88.55	89.2	88.15	88.5	9280	88.5	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230605	2129.85	2136.9	2100.95	2119.05	34845	2119.05	down	down	correct
JBFIND.NSE	JBF Industries Limited	20230605	4.6	4.6	4.6	4.6	42156	4.6
JBMA.NSE	JBM Auto Limited	20230605	805.9	818.1	801	804.25	231688	804.25	down	down	correct
JCHAC.NSE	Johnson Controls	20230605	1033.5	1038.05	1020	1023.55	41019	1023.55	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230605	51.65	51.95	51	51.15	32903	51.15	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230605	17.25	17.35	16.9	17	260478	17	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230605	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230605	373.95	379.35	365.15	374.5	28620	374.5	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230605	671	681	666	669.95	45659	669.95	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230605	248.3	253	235	236.95	1850723	233.96	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230605	529.9	530	518.05	525.95	3161259	525.95	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20230605	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230605	305.9	311	303.1	304.8	109720	304.8	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230605	339.25	343	333.05	335.4	17293	335.4	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230605	21.7	22.05	20.6	20.85	75380	20.85	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230605	41.8	42.2	39.85	40.1	6416510	40.1	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230605	248.25	248.25	226	246.45	416755	246.45	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20230605	3182.05	3220	3173.75	3208.4	190409	3208.4	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20230605	262.65	281	262.65	277.2	423013	277.2	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230605	722.85	725.6	709	722.15	273770	722.15	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20230605	334.75	334.75	330.5	331.45	390554	331.45	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20230605	187.6	187.7	184.15	184.7	655615	184.7	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230605	70	72.1	69.25	71.7	33230	71.7	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20230605	72.25	73	71.6	72.15	2267175	72.15	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230605	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230605	190	191.9	187.25	189.85	16272	189.85	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230605	7.2	7.3	7.2	7.25	4185257	7.25	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230605	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230605	589.9	641.95	576.25	625.25	82993	625.25	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230605	6.05	6.1	5.95	5.95	18244806	5.95	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230605	291	295.55	283.6	284.25	429328	284.25	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230605	252.1	254.65	249	249.6	939922	249.6	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20230605	4180	4245.1	4180	4186.85	332	4186.85	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20230605	31.75	32.3	31.65	32.1	1149850	32.1	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20230605	708.95	714	703	712.15	2454283	712.15	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20230605	132.9	137.25	131.55	136.1	1860334	136.1	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230605	493.9	496.5	492.8	494	779958	494	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230605	463.1	472	463	464.25	12660	464.25	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230605	404	409.4	402.6	405.2	340028	405.2	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230605	335.05	339.5	334.45	337.95	127798	337.95	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230605	453.13	453.13	448.11	449.08	106129	449.08	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230605	721	746	709	716.35	574088	716.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230605	209.9	210.1	204.65	208.1	492192	208.1	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230605	9.1	9.5	8.7	8.7	2519485	8.7	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230605	466.25	473.2	461	465.75	115343	465.75	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230605	1271.1	1284.8	1255	1259.45	133709	1259.45	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230605	198.95	203.4	198.95	201.3	7165	201.3	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230605	537	538.95	510	522.85	1339701	522.85	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230605	241.2	246.9	234.6	239.15	4995	239.15	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230605	112.5	113.35	110.35	111.2	3226338	111.2	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230605	215	216.95	207.15	209.7	31510	209.7	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230605	314.95	327.45	312.75	319.4	544347	319.4	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20230605	8.35	8.55	8.2	8.25	107796	8.25	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230605	113.2	118.15	113.2	116.45	32482	116.45	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230605	104.65	105.25	99.1	100.15	14712	100.15	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230605	430.1	431.95	425.1	427.85	108736	427.85	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20230605	153	155.5	150.25	151.05	6597	151.05	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230605	34.6	34.6	33	33.5	3987	33.5	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230605	107.75	108.7	107.3	108.3	1414893	108.3	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230605	6.75	6.9	5.7	5.75	2762072	5.75	down	up	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230605	5.3	5.3	5.3	5.3	13844	5.3
KAYA.NSE	Kaya Limited	20230605	322	334.7	322	325	9055	325	up	down	incorrect
KCP.NSE	The KCP Limited	20230605	103	106.8	103	105.25	188373	105.25	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230605	24.1	24.45	23.9	23.95	195675	23.95	down	up	incorrect
KDDL.NSE	KDDL Limited	20230605	1351	1351	1285.5	1315.35	190754	1315.35	down	down	correct
KEC.NSE	KEC International Limited	20230605	530	537.95	527.15	530.35	174278	530.35	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20230605	119	119	112.5	116.45	192945	116.45	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230605	41.75	41.75	41.75	41.75	153	41.75
KEI.NSE	KEI Industries Limited	20230605	2114	2144.7	2095.25	2115.05	153265	2115.05	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230605	63	66	63	65.2	779328	65.2	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230605	2412	2473.7	2398	2426.7	5909	2426.7	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230605	297.15	297.15	297.15	297.15	13345	297.15
KESORAMIND.NSE	Kesoram Industries Limited	20230605	61.9	62.4	60.4	60.7	657465	60.7	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230605	98.95	98.95	95	96.7	7763	96.7	down	down	correct
KHADIM.NSE	Khadim India Limited	20230605	227	227	221	223.15	33323	223.15	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230605	70.65	71.75	70.25	70.65	102142	70.65
KHAITANLTD.NSE	Khaitan (India) Limited	20230605	54.2	54.6	51.85	52.05	5344	52.05	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20230605	37.5	38.85	37	37.5	5037	37.5
KICL.NSE	Kalyani Investment Company Limited	20230605	1897.95	1900.45	1870	1874.3	1638	1874.3	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20230605	218	218	206.65	207.55	13038	207.55	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230605	1561	1583.7	1518.95	1541.65	61216	1541.65	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230605	2076.9	2110	2000	2009.05	15530	2009.05	down	down	correct
KIOCL.NSE	KIOCL Limited	20230605	197	197	192.95	193.35	17864	193.35	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230605	291.1	292.4	290	290.15	89679	290.15	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230605	442	451.9	440.05	442.9	116101	442.9	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230605	590.2	596.65	574.35	579.25	161912	579.25	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230605	412.3	431.4	409.15	420.85	337094	420.85	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230605	2640	2722.9	2640	2679	7841	2679	up	up	correct
KITEX.NSE	Kitex Garments Limited	20230605	166	173.5	166	170.75	387623	170.75	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20230605	485.8	493.55	484.05	489.8	69198	489.8	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230605	26.15	26.6	26.1	26.15	173919	26.15
KNRCON.NSE	KNR Constructions Limited	20230605	253.6	256.9	244.25	245.75	468408	245.75	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230605	113.5	121	113.5	119.95	925805	119.95	up	up	correct
KOLTEPATIL.NSE	Kolte	20230605	330.2	347.3	326.1	344.05	1022353	344.05	up	up	correct
KOPRAN.NSE	Kopran Limited	20230605	180.2	185	174.25	180.3	1411654	180.3	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230605	1945	1951.5	1922.25	1924.9	2405909	1924.9	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230605	453.54	453.54	448.91	450.23	6434	450.23	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230605	51.09	51.24	50.03	51.01	195848	51.01	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230605	30.69	30.69	30.4	30.43	105980	30.43	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230605	199.14	199.4	198.51	198.71	26864	198.71	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230605	107.88	108.31	107.51	108.04	11092	108.04	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230605	406.75	412.37	405.34	406.66	139358	406.66	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230605	39.75	40.2	39.25	39.4	121740	39.4	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230605	67.8	69.5	67	67.4	105555	67.4	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230605	112	113.25	108.4	108.95	17094	108.95	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230605	1129.95	1144.3	1112	1115.6	1246760	1115.6	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20230605	584	614.9	582.3	611.25	841864	611.25	up	up	correct
KRBL.NSE	KRBL Limited	20230605	372	374.45	362.45	363.6	424191	363.6	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230605	63.45	66	63.45	65.3	5833	65.3	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230605	2.5	2.5	2.4	2.5	77459	2.5
KRISHANA.NSE	Krishana Phoschem Limited	20230605	452.15	459.5	452.15	455.75	67558	455.75	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230605	574.1	575.45	551.95	560.3	64327	560.3	down	down	correct
KSB.NSE	KSB Limited	20230605	2094	2133.65	2080	2112.65	14827	2112.65	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230605	513.5	518.5	508	514.65	53258	514.65	up	up	correct
KSL.NSE	Kalyani Steels Limited	20230605	343.95	346.55	340.65	343	47689	343	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230605	154.35	154.8	151.5	152	1438642	152	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20230605	153.55	154.45	150	150.45	24828	147.89	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230605	106	107	103.9	105.05	24492750	105.05	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230605	4.75	4.75	4.75	4.75	7233	4.75
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230605	2020	2039.45	2001.65	2018.55	124072	2018.55	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230605	184	192.45	183.15	185.3	343945	185.3	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20230605	389.45	406.45	388.45	403.3	684236	403.3	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230605	24.65	24.75	23.55	23.9	48718	23.9	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230605	348	349.35	340.5	341.65	1621295	341.65	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230605	11590	11590	11455	11483.55	2618	11483.55	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230605	93.95	94.7	93.35	93.85	6060234	93.85	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230605	131.9	134.7	129.3	130.65	6117	130.65	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230605	794.9	797.35	783	790.85	58923	790.85	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20230605	8.15	8.2	8.05	8.05	118702	8.05	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230605	12.4	12.8	12.2	12.6	77928	12.6	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230605	235.95	236.7	231.5	233.5	53526	233.5	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20230605	380.9	382.15	375.1	375.8	2323645	375.8	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230605	23.99	23.99	23.7	23.7	4416	23.7	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230605	201	201.33	200.43	200.46	158	200.46	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20230605	698.8	698.8	682.41	688.12	584	688.12	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20230605	196.5	198.74	196.14	198.39	601	198.39	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230605	267.95	271.1	266	267.55	123588	267.55	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230605	379.1	383.2	377	378.55	87160	378.55	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230605	4006	4025	3978.85	3990.35	13392	3990.35	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230605	1000	1000.06	999.99	999.99	2190780	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230605	1000	1000.01	999.99	999.99	183322	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230605	554.95	564.45	536.4	556.35	1114988	556.35	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230605	149.95	154.95	149.1	153.1	215434	153.1	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230605	72.05	76.9	70.25	76.15	25239	76.15	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230605	108	109	107.25	108.5	21402	108.5	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20230605	5.8	5.9	5.7	5.85	43178	5.85	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230605	26.75	27.45	26.05	26.85	28921054	26.85	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20230605	2245	2272.8	2240	2268.3	2344944	2268.3	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230605	3959.95	3975	3916.55	3925.8	137494	3925.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230605	1935.05	2139.6	1919.6	2095.55	85265	2095.55	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230605	351.75	364.2	348	352.95	921199	352.95	up	up	correct
LUPIN.NSE	Lupin Limited	20230605	825	831.35	818	820.3	1487359	820.3	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230605	1514.8	1528.8	1501.25	1516.6	45394	1516.6	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230605	261.8	262.6	260	260.55	324421	260.55	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230605	105.25	106.3	101.5	104.55	553840	104.55	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230605	4.35	4.35	4.2	4.25	22452	4.25	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230605	1349.8	1401	1346.35	1395.4	5105293	1395.4	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230605	300	305	299.1	301	5712184	301	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20230605	227.35	249.45	227.35	249.45	621925	249.45	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230605	302	304.8	280	285.95	66951	285.95	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230605	41.05	42.95	41.05	42.5	14153	42.5	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20230605	4.6	4.6	4.55	4.6	43370	4.6
MADRASFERT.NSE	Madras Fertilizers Limited	20230605	68.1	69.7	67.85	68.25	612316	68.25	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230605	30.24	30.29	30.15	30.21	14154	30.21	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230605	60.15	60.29	59.77	60.05	803569	60.05	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230605	20.2	20.2	19.65	19.65	131986	19.65	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230605	360.15	376.5	355	361.6	23677	361.6	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230605	40.05	40.05	40.05	40.05	43120	40.05
MAHABANK.NSE	Bank of Maharashtra	20230605	31.75	31.75	30.5	30.65	15523942	30.65	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230605	103	103.2	101.05	101.6	4075	101.6	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230605	64.65	64.9	63	64.15	7948	64.15	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230605	98.35	101.95	97.55	101.25	76257	101.25	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230605	79.5	80.3	78.5	78.8	14472	78.8	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230605	468	470.7	456.2	458.8	747005	458.8	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230605	455.15	466.45	445.1	448.55	586195	448.55	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230605	370.9	372	364	364.95	96172	364.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230605	5245.7	5326.95	5216.05	5312.65	3199	5254	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230605	483.95	487.1	472.5	474.4	1045832	474.4	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230605	987.25	998.6	976	982.45	26201	982.45	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230605	33.6	35.1	33.6	34.75	17258	34.75	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230605	194.99	195.82	194.9	194.95	2379	194.95	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230605	24.3	24.35	22.1	23.15	881462	23.15	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230605	16.55	17.65	16.5	17.2	155140	17.2	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20230605	179	187.5	176.3	184.85	859309	184.85	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230605	36.95	37.35	36.6	36.85	62984	36.85	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230605	67.5	68.2	66.25	66.45	258233	66.45	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230605	112.9	113.3	110.1	110.5	16277489	110.5	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230605	105.15	106.7	104.05	104.55	38735	104.55	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230605	93.05	95.85	92	95.05	213183	95.05	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230605	309	324	309	315.7	82232	315.7	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20230605	143.8	145.75	139.05	140	371056	140	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230605	95.5	100.4	95.45	99.95	2693109	99.95	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230605	17.35	18.2	15.75	17.75	149815	17.75	up	down	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230605	427.93	429.64	427.36	428.76	703	428.76	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230605	52.9	53.95	51.65	52.85	10682	52.85	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230605	302.5	325	301	320.05	174835	320.05	up	up	correct
MARICO.NSE	Marico Limited	20230605	549	553.45	545	547.15	599951	547.15	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20230605	50.85	52	49.5	50.4	485562	50.4	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230605	83.25	89.9	82.25	88.55	11336792	88.06	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230605	9552.5	9640	9488.55	9582.1	434649	9582.1	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230605	762.4	770	747.05	766.55	35204	766.55	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20230605	58.75	58.75	58.75	58.75	0	58.75
MASTEK.NSE	Mastek Limited	20230605	2098.8	2114.9	2031	2043.55	124686	2043.55	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230605	633.75	689.6	633.75	679.5	119439	679.5	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230605	95.85	97.2	95.1	96.3	143709	96.3	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230605	533.75	537.4	515	519.05	2212840	519.05	down	down	correct
MAXIND.NSE	Max India Limited	20230605	104.75	104.75	102	103	72611	103	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230605	202.75	214.4	202.75	209.05	545108	209.05	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230605	472	482	465.3	471.05	81777	471.05	down	down	correct
MAZDA.NSE	Mazda Limited	20230605	985.15	1026	970	995.7	66388	995.7	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230605	846	1006	840.4	986.1	23317935	986.1	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230605	625	629.2	610.75	618.65	16221	618.65	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230605	4.3	4.3	4.3	4.3	42232	4.3
MBLINFRA.NSE	MBL Infrastructures Limited	20230605	21.75	22.35	21	21.45	35109	21.45	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230605	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230605	873	882	866.5	876.15	439560	876.15	up	up	correct
MCL.NSE	Madhav Copper Limited	20230605	30.6	31.35	30.3	30.45	14662	30.45	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230605	19.35	19.6	19.1	19.2	198425	19.2	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230605	1465.05	1489.9	1461.65	1469.15	287787	1469.15	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230605	33.6	34.05	32.7	32.85	82756	32.85	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20230605	2.85	2.85	2.65	2.65	3430	2.65	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20230605	138	144.25	136.6	141.5	424694	141.5	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230605	13.8	14.3	13.4	13.65	464007	13.65	down	down	correct
MERCATOR.NSE	Mercator Limited	20230605	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230605	3.4	3.4	3.15	3.35	13496	3.35	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230605	1311.9	1327.45	1303.8	1316.85	143907	1316.85	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20230605	945	971.5	937	961.5	105342	961.5	up	up	correct
MFSL.NSE	Max Financial Services Limited	20230605	698	699.65	685.05	692.25	481437	692.25	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230605	20.95	20.95	20.35	20.65	12137	20.65	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20230605	1040	1046.95	1025.7	1028.9	239476	1028.9	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230605	309.5	315.8	300.1	301.1	652794	301.1	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230605	230.4	240.5	229.05	234.8	1501967	234.8	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230605	300.9	301.75	292.1	294.1	2005945	294.1	down	down	correct
MINDSPACE.NSE	RR	20230605	299.5	302.01	299.2	301.1	650924	301.1	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20230605	131	138.95	131	134.65	138546	134.65	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230605	13.4	13.4	13.05	13.1	194723	13.1	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230605	50.5	52.95	50.5	52.95	612796	52.95	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230605	13.95	13.95	13.45	13.55	11192	13.55	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20230605	863.7	869	842.25	848.4	27311	848.4	down	down	correct
MMP.NSE	MMP Industries Limited	20230605	176.5	177	171.4	172.95	10842	172.95	down	down	correct
MMTC.NSE	MMTC Limited	20230605	30.6	31.05	30.25	30.65	1351380	30.65	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230605	66.95	66.95	62.6	62.85	386	62.85	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230605	52.33	52.33	52.25	52.3	51012	52.3	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230605	15.8	16.05	15.4	15.6	11062	15.6	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230605	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230605	162	162.5	160	160.2	137495	160.2	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230605	10.25	10.25	10.1	10.2	72465	10.2	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230605	83.2	88	82.95	87.5	1522116	86.11	up	up	correct
MOLDTECH.NSE	Mold	20230605	349.3	354	341.65	345.1	99831	345.1	down	down	correct
MOLDTKPAC.NSE	Mold	20230605	978.85	985.3	952.4	960.8	43755	960.8	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230605	37.15	37.15	36.02	36.11	281844	36.11	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230605	187	188.5	187	188.32	2052	188.32	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230605	116.49	116.49	115.13	116.22	458557	116.22	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230605	786.5	798	771.65	789.4	82071	789.4	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230605	18.45	18.45	17.25	17.65	27718	17.65	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230605	26.5	27.65	26.2	27.15	4318861	27.15	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230605	643.95	647	639	641.2	51031	641.2	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230605	29.35	29.35	28	28.9	2021	28.9	down	down	correct
MPHASIS.NSE	Mphasis Limited	20230605	2025	2040	1977.3	1987.35	575415	1987.35	down	down	correct
MPSLTD.NSE	MPS Limited	20230605	1093.7	1122.95	1093.7	1100.4	20756	1100.4	up	up	correct
MRF.NSE	MRF Limited	20230605	96880	97187.95	96502.15	96797.45	3003	96797.45	down	up	incorrect
MRO.NSE	TEK	20230605	51.5	57.9	51.4	53.65	65224	53.65	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230605	65	67.05	64.8	66	6400374	66	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230605	8.6	8.7	8.5	8.55	140745	8.55	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230605	308.45	309.3	304.35	305.95	133891	305.95	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20230605	1905.5	1990	1872.75	1895.55	1439257	1895.55	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230605	4.15	4.35	4.1	4.2	19964	4.2	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230605	19.7	19.7	19.35	19.5	702301	19.5	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230605	128.1	128.65	125	125.4	129717	125.4	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230605	51.35	52.3	50.6	51.45	9680	51.45	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230605	50.8	51.45	50.45	50.6	129474	50.6	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20230605	112.95	113.8	111.9	112.3	191270	112.3	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230605	47.7	47.7	45.6	46.3	562322	46.3	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230605	362.9	369.8	358.7	365.8	129887	365.8	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230605	1126	1129.5	1115.15	1126.9	241937	1126.9	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20230605	99.4	100.95	98.1	98.4	141424	98.4	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230605	10.65	10.7	10	10	1245045	10	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230605	21.2	21.2	19.6	20.3	18513	20.3	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230605	46.8	50.75	46.8	48.95	152352	48.95	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230605	278.5	278.5	271.5	272.8	5771	272.8	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230605	107.5	110	106.25	106.55	36597	106.55	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230605	241	243.3	239.3	240.7	41627	240.7	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230605	263.95	270	263.95	268.55	43194	268.55	up	up	correct
NAM.NSE	INDIA	20230605	248.4	251.6	247.35	250.4	306774	250.4	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230605	634.9	644.4	628	630.7	552968	630.7	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230605	173.2	182.4	173.2	180.7	76519	178.79	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230605	84.45	84.65	83.6	83.85	4803136	83.85	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230605	3.95	3.95	3.95	3.95	0	3.95
NAUKRI.NSE	Info Edge (India) Limited	20230605	4220	4299.9	4123.75	4136.9	652777	4136.9	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230605	4661.75	4670	4630	4645.8	98067	4645.8	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230605	57.05	57.7	55.35	56.15	453499	56.15	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230605	125.9	126.5	121.8	123.75	284121	123.75	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230605	633.8	640.6	629.15	631.95	89602	631.95	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230605	44	44.3	42.55	42.75	7868700	42.75	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230605	1460.5	1500	1449.05	1481.5	212	1481.5	up	down	incorrect
NCC.NSE	NCC Limited	20230605	129.15	129.85	124.15	124.75	4714398	124.75	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230605	189	192	189	190.55	80697	190.55	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230605	1815	1835	1760	1779.25	246	1779.25	down	down	correct
NDL.NSE	Nandan Denim Limited	20230605	20.7	21.2	20.45	20.65	213845	20.65	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230605	849.6	858.95	816.1	824.95	30169	824.95	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230605	247	247.5	238	238.9	354508	238.9	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230605	20.8	21.5	19.9	20.05	176985	20.05	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230605	17.2	17.55	17.1	17.35	156154	17.35	up	up	correct
NELCAST.NSE	Nelcast Limited	20230605	93.5	96.2	93	95.4	230249	95.4	up	up	correct
NELCO.NSE	Nelco Limited	20230605	624.45	639.65	622.85	633.1	155457	631.1	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20230605	1569	1594.55	1551.15	1578.75	24494	1578.75	up	down	incorrect
NESCO.NSE	Nesco Limited	20230605	614	622	609	617.15	49924	617.15	up	up	correct
NETF.NSE	Tata Mutual Fund	20230605	192.17	195.99	192.17	195.93	1779	195.93	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230605	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230605	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230605	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230605	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230605	66.2	66.7	64.35	64.65	1964731	64.65	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230605	2844.9	2856	2769.9	2820.3	24168	2820.3	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20230605	680	693.9	660.4	666.65	311772	661.55	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230605	6	6	5.9	6	21725	6
NFL.NSE	National Fertilizers Limited	20230605	68.75	70.7	68.6	69.55	3990575	68.06	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230605	53.05	55.7	53	55.7	14597	55.7	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20230605	946	946	906.85	909.9	259430	909.9	down	down	correct
NHPC.NSE	NHPC Limited	20230605	43.5	45.15	43.4	43.9	15793306	43.9	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20230605	119.3	119.85	117.5	117.85	376570	117.85	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230605	18.7	18.7	17.85	17.85	13724	17.85	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230605	205.39	205.48	203.99	204.28	1707187	204.28	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20230605	393	399.8	388.5	390.7	431500	390.7	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230605	5.15	5.4	5.05	5.1	395079	5.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230605	2.65	2.7	2.6	2.6	113088	2.6	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230605	2276	2290.6	2195.45	2260.85	8612	2242.33	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230605	350.2	358.4	350	355.45	2326	355.45	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230605	31.5	31.5	30	30.35	11204	30.35	down	down	correct
NITCO.NSE	NITCO Limited	20230605	19.3	19.6	18.75	19	47543	19	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230605	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230605	257	263.2	252.55	256.8	199429	256.8	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230605	77.7	78.1	77.15	77.65	2565	77.65	down	down	correct
NKIND.NSE	N.K Industries Limited	20230605	40.45	41.85	40.45	41.3	181	41.3	up	up	correct
NLCINDIA.NSE	NLC India Limited	20230605	93	98.9	92.85	98.25	9406014	98.25	up	up	correct
NMDC.NSE	NMDC Limited	20230605	110	110.3	108.9	109	7096659	109	down	down	correct
NOCIL.NSE	NOCIL Limited	20230605	226	226.85	219.9	220.6	513642	220.6	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230605	6.95	7	6.8	6.85	70278	6.85	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230605	7.45	8.25	7.45	8.25	3490	8.25	up	up	correct
NOVARTIND.NSE	Novartis India Limited	20230605	731.95	734	724.85	729.75	26816	729.75	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20230605	229.52	230.58	228.66	229.99	8013	229.99	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230605	278.2	298.45	278.2	296.4	29749	296.4	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20230605	174.15	178.45	173.05	174.85	748462	171.03	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230605	2180.1	2239.95	2165	2175.2	1468	2175.2	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20230605	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230605	175.8	176.2	173.55	174.1	12239684	174.1	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230605	1152	1180	1122	1147.2	261354	1147.2	down	down	correct
NURECA.NSE	Nureca Limited	20230605	417.7	427.95	407.45	410.85	686652	410.85	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230605	359.8	366	355.25	361.8	287140	361.8	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230605	119.65	122.4	119.6	121.3	3588	121.3	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20230605	345.5	356.9	344.05	347.7	10673	347.7	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230605	964.8	972.55	952.2	959.7	457416	955.94	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230605	763.65	789	763.65	781.05	11276	781.05	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20230605	3649.7	3655	3601.4	3629.3	58938	3629.3	down	up	incorrect
OIL.NSE	Oil India Limited	20230605	253.5	255.6	252	253.95	1673476	253.95	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230605	17.85	17.85	17.5	17.85	135444	17.85
OLECTRA.NSE	Olectra Greentech Limited	20230605	776.4	820	775.05	791.8	3562803	791.8	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20230605	53.2	53.2	52.1	52.35	16444	52.35	down	down	correct
OMAXE.NSE	Omaxe Limited	20230605	50.25	52.3	50.25	51.8	144437	51.8	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20230605	42.6	44	42.6	43.15	147640	43.15	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230605	7.9	8.05	7.55	7.9	11508	7.9
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230605	12.1	13.4	11.7	12.9	156913	12.9	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230605	23.4	23.7	22.65	22.9	609997	22.9	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230605	155.5	156	154.45	155.4	11850547	155.4	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20230605	75.4	77.85	74.7	75.05	836119	75.05	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230605	518.05	549.9	510.25	519.2	258338	519.2	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230605	231	237.6	228.2	230.05	195154	228.55	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230605	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230605	152.75	152.95	147.5	150.45	21131	150.45	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20230605	420	427.8	413.6	415.6	9892	415.6	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230605	23.35	23.65	22.6	22.95	227362	22.95	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230605	28.55	28.8	28.3	28.45	40953	28.45	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230605	6.85	7	6.65	6.8	50223	6.8	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20230605	539.2	542.9	532	534.1	6614	534.1	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20230605	137.3	142.4	137	140.2	1619588	140.2	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20230605	239.65	242.45	235.4	237	132585	237	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230605	90.5	90.7	87.6	87.95	687839	87.95	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230605	60.1	62.35	60.1	61.65	3470	61.65	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230605	42.9	43.35	42.3	42.45	851210	42.45	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230605	2694.95	2720	2668	2676.7	2900	2676.7	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230605	1.2	1.2	1.15	1.2	408	1.2
ORTINLAB.NSE	Ortin Laboratories Limited	20230605	19.1	19.65	19.1	19.25	10880	19.25	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230605	32.9	33.45	31.25	31.55	68833	31.55	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230605	38750.05	39061.75	38280	38875.7	48171	38875.7	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230605	55.85	55.85	53.5	53.7	308378	53.7	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230605	101.4	103.15	100.05	100.55	2166	100.55	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230605	134.3	139	134	135.8	26475	135.8	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230605	121.1	125.15	119.25	119.9	163078	119.9	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230605	60.5	61.95	60.05	60.5	6987	60.5
PANAMAPET.NSE	Panama Petrochem Limited	20230605	283	293.7	283	291.75	145501	291.75	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230605	212.65	218.2	211.7	212.55	24446	212.55	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230605	38.6	39.45	37	37.8	639079	37.8	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230605	106.4	106.65	103.75	104.15	481278	104.15	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20230605	8.5	9.5	8.3	9.3	3069682	9.3	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20230605	26	27.1	26	27.1	2227871	27.1	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230605	13	13.3	12.6	13.05	318138	13.05	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230605	24.6	24.65	24.1	24.15	828016	24.15	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230605	41.9	42.75	41.8	42.55	171056	42.55	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230605	3	3	3	3	30	3
PEARLPOLY.NSE	Pearl Polymers Limited	20230605	22.6	22.9	22.1	22.5	40818	22.5	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20230605	793.6	796.35	786.75	788.85	991850	758.3126	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230605	69.6	73.6	69.2	73.05	1590259	73.05	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230605	21.5	21.5	20.6	21.45	1963223	21.45	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20230605	5268	5276	5191.5	5209.45	106367	5209.45	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20230605	223	224.6	222.05	224.05	1672398	224.05	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230605	191.55	197.5	190.45	193.65	15595565	189.31	up	up	correct
PFIZER.NSE	Pfizer Limited	20230605	3881.9	4023	3874.9	3984.85	46434	3984.85	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20230605	96.35	108.4	95.5	107.2	786468	107.2	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20230605	16.8	17.45	16.7	17.3	2423150	17.3	up	up	correct
PGEL.NSE	PG Electroplast Limited	20230605	1662.25	1678	1630	1643.25	24612	1643.25	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230605	13730	14040.95	13598.3	13994.65	8247	13994.65	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20230605	5285	5325	5247.1	5318.9	11620	5318.9	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20230605	529.8	548	526.15	539.25	101563	539.25	up	up	correct
PGINVIT.NSE	IV	20230605	119.84	119.98	116.5	117.97	449597	117.97	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230605	1502.8	1519.45	1487.5	1513.9	309531	1513.9	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230605	2639	2651.8	2625	2638.55	115456	2638.55	down	down	correct
PIIND.NSE	PI Industries Limited	20230605	3490	3539	3485	3534.8	161528	3534.8	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230605	1838.95	1849.9	1800	1828.25	3056	1828.25	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20230605	8.4	8.9	8.35	8.75	432683	8.75	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230605	37.3	38	36.8	37.15	13749	37.15	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230605	370	386.9	363.85	384.65	537076	384.65	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230605	246	246.1	243	245	191	245	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230605	179.5	183.45	179.5	182.4	15570	178.53	up	up	correct
PNB.NSE	Punjab National Bank	20230605	52.55	52.8	52	52.15	19034598	51.49	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230605	62.85	64.1	62.55	63.2	272636	63.2	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20230605	539	544.4	530	535.45	809407	535.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230605	33.5	38	33.05	36.8	195320	36.8	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20230605	318	322	312.75	314.05	487186	314.05	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230605	109.45	111.1	105	106.1	6757	106.1	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230605	325.2	327.35	314.4	316.1	8090	316.1	down	down	correct
POKARNA.NSE	Pokarna Limited	20230605	364.65	364.65	351.6	356.1	58019	356.1	down	down	correct
POLYCAB.NSE	Polycab India Limited	20230605	3582.95	3618	3558	3594.7	389947	3574.41	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230605	969	977.9	965	968.15	14330	968.15	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230605	1329	1350	1318	1322.45	117212	1322.45	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230605	395.25	403.45	389.2	393.25	50244	386.9	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230605	349	349.75	342.15	343.55	656758	343.55	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230605	236.45	238	234.8	235.6	20571227	235.6	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230605	3932.1	3963	3850	3874.4	16055	3874.4	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230605	3279.9	3303.1	3220	3229.25	25518	3229.25	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230605	165	168.3	164.2	164.95	12630	164.95	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20230605	169	169	165.3	165.8	67700	165.8	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230605	13.7	13.9	12.75	13.3	72846	13.3	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230605	386.9	392	382.2	384.4	1277542	384.4	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230605	61.5	63.15	61.5	62.55	584243	62.55	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20230605	4.4	4.4	4.35	4.35	265613	4.35	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20230605	12.9	13	12.35	12.6	176303	12.6	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20230605	158.3	172.95	157.2	170.65	994543	170.65	up	up	correct
PRECOT.NSE	Precot Limited	20230605	188.8	188.8	181.2	181.9	1759	181.9	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20230605	82.15	82.9	81	81.85	320629	81.85	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230605	424	439.7	423.95	437.55	11121	437.55	up	up	correct
PREMIER.NSE	Premier Limited	20230605	2.15	2.15	2.1	2.15	2652	2.15
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230605	93.15	95.85	91.25	94.45	41311	94.45	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20230605	123.95	123.95	116.5	122.25	291926	122.25	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230605	493.85	520	492.2	514.9	1404144	514.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230605	250	253	236	237.7	2995286	237.7	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20230605	118	118	115.65	116.55	13715	116.05	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230605	642.7	655	633	636.35	152701	636.35	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230605	17.3	17.35	17.15	17.25	245340	17.25	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230605	1155	1159.15	1140	1150.9	15640	1150.9	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20230605	23.8	24.5	23.65	23.9	513719	23.9	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230605	124.45	124.5	122.2	122.55	112466	122.55	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230605	33.25	33.45	32.5	32.7	1479321	32.7	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230605	730	774.5	727.65	767.25	356665	767.25	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230605	45.5	45.8	45.22	45.31	798411	45.31	down	down	correct
PTC.NSE	PTC India Limited	20230605	103.5	103.9	101.8	102.45	1410744	102.45	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230605	32.7	32.7	32.3	32.35	42819	32.35	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230605	785	797	768.2	790.45	14390	790.45	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230605	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230605	86.05	87.55	85.9	87.1	175835	87.1	up	down	incorrect
PVR.NSE	PVR Limited	20230605	1408.05	1443.5	1408.05	1430.7	907532	1430.7	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230605	50.84	50.84	50.22	50.53	33990	50.53	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230605	1975	1984	1975	1975.51	1522	1975.51	up	up	correct
QUESS.NSE	Quess Corp Limited	20230605	418	434.5	416.05	429.1	790947	429.1	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230605	145.55	148.4	144.75	147.3	90948	147.3	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20230605	1.05	1.05	0.95	0.95	8953	0.95	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20230605	1.65	1.65	1.6	1.6	21611	1.6	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20230605	1203.8	1216.8	1190	1211.15	156579	1211.15	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20230605	11.3	11.4	11.15	11.2	234895	11.2	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230605	117.8	118.75	117.3	118	677335	118	up	up	correct
RAIN.NSE	Rain Industries Limited	20230605	156.75	161.75	156.6	160.65	4699334	160.65	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20230605	581.8	617.25	580	604.05	1176404	604.05	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20230605	9.65	9.65	8.65	9.35	268884	9.35	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230605	775	777.95	765.3	767.8	45173	767.8	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230605	38	38.4	37.25	37.45	64785	37.45	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230605	46.9	50.1	46.85	49.05	13925	49.05	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20230605	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230605	191.7	193.3	191.05	191.85	384856	191.85	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230605	13.2	13.3	12.95	13.05	25800	13.05	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230605	41.3	43.3	41.2	42	5131441	42	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230605	915.55	921.95	907.15	911.75	150261	911.75	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230605	160.3	163	158.25	160.2	141705	160.2	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230605	227.5	235	223.8	225.7	225169	225.7	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20230605	393	394.1	384	385.4	76227	385.4	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230605	23.2	23.6	22.95	23	906219	23	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230605	294.8	294.8	284	284.15	5870	284.15	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20230605	965.2	965.2	940	941.7	12735	941.7	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230605	2315.05	2339.9	2308.25	2317.55	32857	2317.55	up	up	correct
RAYMOND.NSE	Raymond Limited	20230605	1576	1594	1575.2	1584.3	115577	1581.46	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20230605	730.15	758.95	730.15	754.1	18560	754.1	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20230605	170	175.15	168.55	173.2	10269611	173.2	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230605	103.55	106.5	103.4	105.65	4271499	105.65	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20230605	1.3	1.3	1.3	1.3	2184735	1.3
RECLTD.NSE	REC Limited	20230605	145	147.2	144.65	145.25	10772251	145.25	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20230605	185.5	185.9	180	180.5	1226012	180.5	down	down	correct
REFEX.NSE	Refex Industries Limited	20230605	526.2	538.55	502	507.8	187985	507.8	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230605	25.9	26.2	24.7	25.1	5967	25.1	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20230605	901.45	925	901.45	917.65	197850	917.65	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20230605	9.05	9.1	8.8	8.85	291411	8.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20230605	2467.2	2483.75	2458.45	2477.25	5034355	2477.25	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20230605	166.1	167.5	163.5	164.2	633707	164.2	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230605	135.8	136.45	132.2	132.8	1402403	132.8	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230605	240.95	248.8	239.1	245.85	5888	245.85	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230605	42.25	43.65	42.05	42.25	14774136	42.25
REPCOHOME.NSE	Repco Home Finance Limited	20230605	270	280.35	269.15	276.25	812188	276.25	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230605	179.65	181	174.1	175.25	17763	175.25	down	down	correct
REPRO.NSE	Repro India Limited	20230605	629	630	585.5	589.2	40586	589.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230605	157.25	162.3	155.35	156.4	237021	156.4	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230605	1699.45	1768.75	1699.45	1759.25	12486	1759.25	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20230605	89.45	90.3	88.1	89.6	72421	89.6	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20230605	3.2	3.2	3.2	3.2	641589	3.2
RHIM.NSE	RHI Magnesita India Limited	20230605	663.25	671.1	651.25	656.4	177691	656.4	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20230605	83.9	89.4	83.05	88.55	4991084	88.55	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230605	947.3	953.4	933.1	936.7	322427	933.22	down	down	correct
RITES.NSE	RITES Limited	20230605	376.5	376.55	370.5	371.65	244514	371.65	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20230605	14.1	14.1	14.1	14.1	33499	14.1
RKEC.NSE	RKEC Projects Limited	20230605	56.5	57	55.2	55.4	68792	55.4	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230605	380.95	386	371.5	372.75	364413	372.75	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230605	2.5	2.5	2.5	2.5	538	2.5
RML.NSE	Rane (Madras) Limited	20230605	609.45	624.9	591.1	593.1	68344	593.1	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230605	2.2	2.25	2.15	2.25	577516	2.25	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20230605	347.9	347.9	331	333.05	238551	333.05	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230605	1960	1992.8	1959.95	1974.65	24426	1974.65	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230605	1.1	1.1	1	1.05	235752	1.05	down	down	correct
ROLTA.NSE	Rolta India Limited	20230605	1.65	1.65	1.65	1.65	71123	1.65
ROML.NSE	Raj Oil Mills Limited	20230605	40.5	40.5	39.4	40.5	5800	40.5
ROSSARI.NSE	Rossari Biotech Limited	20230605	774	819.9	770	805.25	1887061	805.25	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20230605	309.95	310.05	299.5	302.4	120466	302.4	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230605	1506.5	1519	1477.75	1494.05	145802	1494.05	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230605	797	807.2	789	797.1	29842	797.1	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230605	13.25	13.35	13	13.1	39998339	13.1	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230605	52.5	58.6	52.5	57.3	1660379	57.3	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20230605	467.55	467.55	456	460.1	23653	460.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230605	34.2	34.9	34	34.3	24442	34.3	up	up	correct
RSWM.NSE	RSWM Limited	20230605	188.9	192	187.35	190.6	156893	190.6	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20230605	334	355.7	333.1	344.85	1110760	344.85	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230605	38.7	38.9	38	38.15	967465	38.15	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230605	3.45	3.55	3.45	3.45	4594529	3.45
RUBYMILLS.NSE	The Ruby Mills Limited	20230605	190.6	200	182.05	191.15	48958	191.15	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230605	8.45	8.65	8.35	8.4	116376	8.4	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230605	113.95	117	113.5	114.95	148716	114.95	up	up	correct
RUPA.NSE	Rupa & Company Limited	20230605	262.1	265.55	261	261.7	105202	261.7	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230605	23.8	26.95	23.8	25.95	79229	25.95	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230605	116.1	119.1	116.1	116.95	11124037	116.95	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230605	29.65	29.65	29.65	29.65	219	29.65
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230605	3.75	3.75	3.75	3.75	1	3.75
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230605	1.5	1.55	1.45	1.5	10602	1.5
SADBHAV.NSE	Sadbhav Engineering Limited	20230605	11.15	11.6	11.1	11.6	220227	11.6	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230605	3.8	3.9	3.75	3.9	445920	3.9	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20230605	2792.4	2840.05	2766.6	2802.4	30074	2802.4	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230605	21.8	22.3	20.3	21.15	26836	21.15	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230605	211.95	217	209.1	213.7	175477	213.03	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20230605	83.9	84.2	83.1	83.7	11749146	83.7	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20230605	277.4	279.15	270.5	271.95	22102	271.95	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20230605	24.25	24.55	24.05	24.1	312092	24.1	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230605	266.4	269.4	263.15	269.4	221670	269.4	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230605	14.15	15	14.1	14.85	924356	14.85	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20230605	43.7	43.95	42.15	42.65	1139316	42.65	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20230605	243.45	249.4	243	243.3	2597	243.3	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230605	15.8	16.05	15.7	15.75	77401	15.75	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230605	362.7	366.7	352.9	353.7	177282	353.7	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20230605	2.8	2.8	2.7	2.7	15147	2.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230605	8	8	8	8	1500	8
SANDESH.NSE	The Sandesh Limited	20230605	925.2	933	907.25	915.1	1710	915.1	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20230605	284.95	293	282.95	285.25	520739	285.25	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20230605	233	241	231.25	240.35	17773	240.35	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230605	67.65	68.75	67.65	68.35	252161	68.35	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230605	462	472	458	461.4	344834	461.4	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20230605	18	18.05	17.6	17.6	23321	17.6	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230605	7044	7195.85	7024.55	7160.1	42539	7160.1	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230605	0.45	0.45	0.45	0.45	442057	0.45
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230605	1185	1208.5	1180	1201.3	31817	1201.3	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230605	315.5	319.75	313	313.6	227593	313.6	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230605	40.4	40.95	39.85	40.05	85906	40.05	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230605	885.05	906.25	872.35	883.25	20416	883.25	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230605	292	294.45	285	287.4	25651	287.4	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230605	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230605	111.6	112.3	108.8	109.7	225088	109.7	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230605	180.75	185.65	178	179.9	399018	179.9	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20230605	543	571.65	541.15	558.85	380788	558.85	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230605	920	925	912.15	919.8	946814	919.8	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230605	81.39	82	81.39	81.61	2354	81.61	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230605	307.87	308.19	305	305.14	9508	305.14	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230605	229.8	229.8	225.86	225.97	2988	225.97	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230605	162.44	162.44	161.11	161.52	1695	161.52	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230605	1208	1219	1205	1215.4	1599077	1215.4	up	up	correct
SBIN.NSE	State Bank of India	20230605	588.5	589.8	586	587.2	12920507	587.2	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230605	16.55	17.15	16.5	16.85	976537	16.85	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230605	3044.95	3047	2986.15	3006.65	99040	3006.65	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230605	204.5	211.85	201.95	204.25	570086	204.25	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230605	253.3	255.2	250.15	253.05	457770	253.05	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230605	96.7	104.6	96.7	103.3	6628777	103.3	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230605	233.85	267.95	230.1	253.5	1383684	253.5	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20230605	659.25	705.95	659	671.8	32788	671.8	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230605	35.05	35.8	34.25	34.85	31201	34.85	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230605	270	274.45	263.25	267.05	54870	267.05	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230605	14.1	14.25	13.65	13.85	21917	13.85	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20230605	74.15	74.7	73.5	73.9	534486	73.9	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230605	124.3	124.3	124.3	124.3	193728	124.3
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230605	283.6	285.9	281.8	283.7	130571	277.69	up	up	correct
SETCO.NSE	Setco Automotive Limited	20230605	6.75	7.05	6.75	7.05	317701	7.05	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20230605	216.76	217.61	216.76	217.6	30000	217.6	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20230605	52.73	52.88	52.19	52.61	793412	52.61	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230605	193.34	193.7	193.01	193.17	594533	193.17	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20230605	446	447	445.31	445.52	11520	445.52	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230605	443.67	446.9	443.07	443.84	17308	443.84	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230605	0.75	0.8	0.75	0.8	164482	0.8	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20230605	25.1	25.1	25.1	25.1	1383	25.1
SFL.NSE	Sheela Foam Limited	20230605	1025	1029.95	1011	1017.7	14146	1017.7	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230605	161	162	153.55	155.95	56658	155.95	down	down	correct
SGL.NSE	STL Global Limited	20230605	14.05	14.1	13.55	13.6	51035	13.6	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230605	44.85	44.85	42.45	43	32120	43	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230605	551.8	564.55	548	550.2	107284	550.2	down	down	correct
SHALBY.NSE	Shalby Limited	20230605	145.1	149.4	143.3	144.7	217791	144.7	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230605	152.4	153.25	150.9	151.1	14434	151.1	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230605	772	773	749	753.7	48742	751.21	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230605	17.25	18.35	17.25	17.6	20660	17.6	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20230605	433	447.9	428.4	444.55	198140	444.55	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230605	492.9	508.4	486.95	501.8	244058	501.8	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230605	800	817.4	796.8	804.1	26287	804.1	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20230605	1275	1315	1255	1301.8	120975	1301.8	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230605	410.06	411.41	408.45	409.92	1065	409.92	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230605	141.75	141.75	138.75	139.2	23943	139.2	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230605	238.6	239.8	228.65	229.3	536249	229.3	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230605	24.9	25.65	24.6	24.95	34270	24.95	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230605	79	80	76	76.2	7835	76.2	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230605	123.65	124	120.9	121.75	9411	121.75	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230605	109.9	112.5	109.45	111.8	151987	111.8	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230605	775	788	765.8	780.2	46487	780.2	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230605	43.65	44.95	43.65	44.3	15663	44.3	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230605	82.5	83.75	81.9	82.4	894471	79.93	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230605	25168.95	25298	24707.65	24820.05	37650	24820.05	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230605	198.7	206.8	196.75	202.15	143816	202.15	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230605	10.6	10.75	9.85	10.05	132354	10.05	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230605	1.05	1.05	1	1	670408	1	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20230605	232.8	236.8	222.1	223.65	150299	223.65	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230605	323	334.8	313.55	326.95	112090	326.95	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230605	1472	1515	1467	1475.35	2799	1471.34	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230605	17.5	17.55	17.15	17.25	132325	17.25	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230605	296	298.5	292	293.9	205079	293.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230605	8.6	8.6	8.2	8.6	508	8.6
SICAL.NSE	Sical Logistics Limited	20230605	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230605	3552.65	3583.7	3512.05	3522	217131	3522	down	down	correct
SIGIND.NSE	Signet Industries Limited	20230605	46.5	46.95	44.05	45.4	87010	45.4	down	down	correct
SIL.NSE	Standard Industries Limited	20230605	26.2	27.6	26	26.25	79009	26.25	up	up	correct
SILGO.NSE	Silgo Retail Limited	20230605	23	23.45	21.35	21.45	81088	21.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20230605	310	310.25	303.2	306.25	300	306.25	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230605	16	16.15	15.55	16.1	53723	16.1	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230605	24.2	25	24.2	24.2	58203	24.2
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230605	35.4	37.3	34.65	35.8	268226	35.8	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20230605	105	112	104	111.55	22071	111.55	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20230605	307.7	316.1	306	307.25	171262	307.25	down	down	correct
SIS.NSE	SIS Limited	20230605	405.65	408.05	400.1	401.75	27537	401.75	down	down	correct
SITINET.NSE	SITI Networks Limited	20230605	0.8	0.85	0.75	0.8	2423043	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20230605	530	533.5	526.15	528	77756	528	down	up	incorrect
SJVN.NSE	SJVN Limited	20230605	35.95	36.25	35.7	35.75	3585780	35.75	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230605	4474	4550	4467.95	4542.9	11996	4506.52	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230605	3.1	3.25	3	3.25	146887	3.25	up	up	correct
SKIPPER.NSE	Skipper Limited	20230605	115.35	116	113.4	115.6	116282	115.6	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230605	217	219.4	201.55	209.85	754915	209.85	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230605	158	160.25	155.35	158.4	6884	158.4	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230605	74.05	74.35	73.8	73.9	17964	72.75	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230605	1099.25	1102.45	1040	1045.2	42731	1045.2	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230605	525.8	544	515.2	519.7	39414	519.7	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230605	85.9	86.9	85.05	85.7	46713	85.7	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230605	38.25	38.45	37.3	37.4	410769	37.4	down	down	correct
SOBHA.NSE	Sobha Limited	20230605	574.7	574.95	563.4	571.05	747700	571.05	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230605	356.1	357.95	353.05	354.35	56047	354.35	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230605	3811	3850	3787.5	3831.45	53086	3823.56	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230605	637.3	667.7	637.3	652.35	177724	652.35	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230605	25.6	26	25.6	26	50768	26	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230605	52.5	61.1	50.8	60.55	1146218	60.55	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230605	534.65	538.65	525.05	529.05	1934956	527.48	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20230605	990	996.25	962.1	972.1	147251	972.1	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20230605	279	279.45	269.6	274.1	62554	274.1	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230605	19.1	19.15	18.65	18.8	22555246	18.8	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230605	129.15	135	129.15	130.85	14088	130.85	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20230605	418.2	424.85	415	416.15	57435	416.15	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230605	710	712	691.25	696.25	158646	696.25	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230605	189	191.15	187.15	188.15	248698	188.15	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230605	17.5	17.9	17.5	17.85	1313468	17.85	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230605	233	244.4	232.45	236.65	499152	236.65	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20230605	62.55	62.55	60.95	61.4	125710	61.4	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230605	1.35	1.35	1.3	1.3	15479	1.3	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230605	65.05	66.55	65.05	65.85	801218	65.85	up	up	correct
SPLIL.NSE	SPL Industries Limited	20230605	65	67	62.35	63.45	51369	63.45	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230605	36.65	37.8	35.2	35.9	59300	35.9	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230605	1.6	1.6	1.6	1.6	728064	1.6
SPYL.NSE	Shekhawati Poly	20230605	0.45	0.5	0.4	0.5	98842	0.5	up	up	correct
SREEL.NSE	Sreeleathers Limited	20230605	201.2	204.05	200.1	201.05	8145	201.05	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230605	2.15	2.2	2.15	2.2	984442	2.2	up	down	incorrect
SRF.NSE	SRF Limited	20230605	2512.6	2546.95	2512.05	2532.2	270365	2532.2	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230605	574	645	569	626.45	623067	626.45	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20230605	4.05	4.05	3.9	3.95	372291	3.95	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20230605	155	159.9	153.5	158.25	463505	158.25	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20230605	1.1	1.1	1.1	1.1	22640	1.1
STAR.NSE	Strides Pharma Science Limited	20230605	361.25	363.6	356.55	357.95	153316	357.95	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230605	142.95	143.5	140.2	142.75	1087979	142.75	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230605	178.8	178.8	176.55	176.85	17317	176.85	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230605	75.4	76.35	74.6	75.05	41509	75.05	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230605	62.8	63.55	62.1	63.25	53690	63.25	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20230605	15.15	15.6	15.15	15.45	3036909	15.45	up	up	correct
STEL.NSE	STEL Holdings Limited	20230605	141	143.05	140.4	141.6	6396	141.6	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20230605	338.7	357.5	338.7	351.85	416232	351.85	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20230605	149.2	151.5	148	148.35	931685	148.35	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20230605	441	441	432.1	434.1	167271	434.1	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230605	1645.5	1683.95	1639.85	1656.5	28542	1656.5	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20230605	28	28.1	27.6	27.8	1442863	27.8	down	down	correct
SUBROS.NSE	Subros Limited	20230605	331	341.85	331	334.7	64770	334.7	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230605	466.95	495	466.95	487.3	382197	487.3	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230605	2.7	2.7	2.7	2.7	213725	2.7
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230605	403	418	402.5	415.55	644136	415.55	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20230605	36.5	36.5	34.15	35.25	22531	35.25	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20230605	704	715.95	699	705.35	5630	705.35	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230605	4334.1	4334.1	4207.55	4264.8	8243	4264.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230605	2.3	2.5	2.25	2.4	2083330	2.4	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230605	2527.5	2564.7	2513.8	2526.6	117196	2526.6	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230605	92.9	93.9	90	90.35	129026	90.35	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230605	325.85	381	321	357.7	37785	357.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230605	1110.95	1144.7	1110.95	1133.1	163928	1133.1	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230605	145.2	146.85	138.75	142.1	639297	142.1	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230605	1005.35	1017.7	998.5	1008.75	3629780	1008.75	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20230605	284.05	288.05	282.05	283.9	193259	283.9	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20230605	459.8	464	456.5	459.85	998239	459.85	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20230605	212.05	217	211.95	214.85	24015	214.85	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230605	7.05	7.15	6.8	6.8	60063	6.8	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230605	387.75	389.7	381.1	382.9	103969	382.9	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230605	0.65	0.65	0.65	0.65	742988	0.65
SUPREMEIND.NSE	The Supreme Industries Limited	20230605	2820.95	2842.6	2790	2809.2	33149	2790.71	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20230605	20.2	20.2	19.75	19.8	28597	19.8	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230605	9.3	9.4	9.1	9.25	72493	9.25	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230605	58.5	61.7	58.5	59.9	19243	59.9	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20230605	772.95	790	770.3	787.95	220443	787.95	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230605	146.75	159	145.05	156.65	2224599	156.65	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230605	45.2	48.25	45.2	47.7	209208	47.7	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20230605	11.5	11.5	10.65	10.8	843467	10.8	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230605	58.55	59.55	57.7	58.2	227327	58.2	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230605	480	480	473.6	474.15	85141	474.15	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230605	3.8	3.8	3.75	3.8	117664	3.8
SUZLON.NSE	Suzlon Energy Limited	20230605	11.1	11.5	11	11.4	272291792	11.4	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20230605	11.05	11.05	11.05	11.05	253887	11.05
SWANENERGY.NSE	Swan Energy Limited	20230605	254.55	254.75	244	244.9	211148	244.9	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230605	1959.95	1960	1933.7	1939.1	16536	1939.1	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20230605	334.5	336.8	324.1	328.65	7207	328.65	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230605	289.95	297.25	287.4	294.4	1555156	294.4	up	up	correct
SYMPHONY.NSE	Symphony Limited	20230605	850.65	854.85	843.65	849.9	79998	849.9	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230605	722	725.35	719.3	721.3	409494	720.59	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230605	120.45	122.8	115	119.05	39509	119.05	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230605	238.95	247.5	236.85	243.65	548621	243.65	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20230605	18.3	18.85	18.3	18.45	182254	18.45	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230605	602	674.8	602	646.65	1051623	646.65	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20230605	777	797	776.05	782.2	404642	782.2	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230605	11.4	11.4	11.4	11.4	4238	11.4
TARAPUR.NSE	Tarapur Transformers Limited	20230605	5.45	5.45	5.45	5.45	19887	5.45
TARC.NSE	TARC Limited	20230605	53.6	55.7	53.6	55	1200168	55	up	up	correct
TARMAT.NSE	Tarmat Limited	20230605	71	72.85	70.15	70.95	30717	70.95	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230605	11575	11997.95	11575	11868.15	2658	11868.15	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20230605	979.6	1017.95	976.85	995.55	5155439	978.13	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20230605	232.95	233.3	229.85	230.4	654567	230.4	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20230605	1369.95	1391	1360	1383	439351	1364.39	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20230605	796.95	800.45	790.6	792.45	774985	792.45	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230605	7725	7777	7680	7698.15	131164	7638.27	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230605	2250	2350	2250	2325.3	254249	2277.59	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230605	778	789	771.55	784.65	66851	784.65	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20230605	539	548.8	537.9	546.25	15008325	546.25	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230605	284.4	290.9	283.65	286.85	3890615	286.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230605	217	219.4	216.15	219.05	8688870	217.03	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20230605	108.65	109.9	107.8	109.4	39642539	105.94	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230605	655	667	654	663.8	42909	663.8	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230605	1652.55	1668.95	1646	1649.5	10429	1649.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230605	80.4	80.95	78.1	78.5	218473	78.5	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20230605	707.4	712	693	699	30808	699	down	down	correct
TCIEXP.NSE	TCI Express Limited	20230605	1640	1640.45	1600	1621.15	22843	1621.15	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230605	2.8	2.85	2.8	2.85	1907	2.85	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230605	420	422	415.85	419.25	273983	419.25	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20230605	1494.7	1514.8	1477.05	1505.85	17057	1505.85	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20230605	3315	3327	3285.05	3288.9	1861468	3264.6206	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230605	224.3	232.85	222.8	227.65	861286	227.65	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230605	2188.4	2214.4	2185	2198.6	17442	2198.6	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20230605	8.75	8.9	8.5	8.75	6301	8.75
TECHM.NSE	Tech Mahindra Limited	20230605	1124.1	1134.55	1107.5	1109.35	1754521	1109.35	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230605	383.55	389.5	360	366	208632	366	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230605	703.95	705.15	690.35	692.85	238084	692.85	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230605	230.1	233	225.05	226.85	114116	226.85	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230605	47.7	48.7	45.75	46.05	92278	46.05	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230605	53.55	53.9	53.05	53.5	20277	53.5	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230605	59.7	60.1	58.85	59	88057	59	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230605	59.25	60.7	58.8	59.45	4397590	59.45	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230605	73.8	74.5	73.2	73.4	160747	73.4	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230605	8.95	9.5	8.95	9.4	31510	9.4	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230605	11.1	11.6	10.8	11.5	44815	11.5	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230605	1504.95	1548	1494.8	1507.55	53334	1501.46	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230605	89.15	92.7	89.15	92	1146	92	up	down	incorrect
THEJO.NSE	SM	20230605	1352.05	1399.95	1352	1399.95	2550	1399.95	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20230605	1465.1	1492.5	1452.05	1460	4072	1460	down	down	correct
THERMAX.NSE	Thermax Limited	20230605	2390	2397.65	2362.25	2378.9	16572	2378.9	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230605	68.5	68.5	67	68	326437	68	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230605	48.5	50.6	48.5	50.6	12228	50.6	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230605	489	489.05	473.75	479.35	151507	479.35	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20230605	154.75	155.85	147.1	147.95	662261	147.95	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230605	876.9	899.9	871	890.95	72053	890.95	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230605	1549.95	1600	1540.55	1575.85	68600	1575.85	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20230605	2899	2928.35	2876.55	2891.35	144801	2891.35	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20230605	5.1	5.15	4.9	5.1	27021	5.1
TIL.NSE	TIL Limited	20230605	129.45	129.45	125	126.65	1372	126.65	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230605	57.95	57.95	53.3	54.05	7834	54.05	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230605	105.65	108.6	104.15	104.8	8474802	104.8	down	down	correct
TIMKEN.NSE	Timken India Limited	20230605	3351.2	3378	3300	3355	19697	3355	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230605	324.9	329	322.1	327.95	124921	327.95	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230605	203.1	209.65	202	207.8	216268	207.8	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230605	183.6	187	182.1	185.45	357857	185.45	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230605	9.45	9.45	9.1	9.15	493191	9.15	down	down	correct
TITAN.NSE	Titan Company Limited	20230605	2875	2875	2840	2855.7	724102	2845.98	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230605	77.3	78.8	77	77.15	168630	77.15	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230605	225	226.55	219.65	220.3	287614	220.3	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230605	6.25	6.75	6.25	6.35	11884	6.35	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230605	90.5	97.75	89.7	96.6	76240	96.6	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230605	1778	1793.4	1770.1	1775.25	208268	1767.63	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230605	565.3	591.95	564	588.55	1114451	584.96	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230605	144.5	148	139.8	142.05	98006	142.05	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230605	164.7	164.7	160	164.5	513	164.5	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230605	44.45	45.5	43.6	44	218023	44	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230605	17.45	18.3	17.3	17.75	25818	17.75	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230605	68.8	69.8	67.2	69.8	187516	69.8	up	down	incorrect
TRENT.NSE	Trent Limited	20230605	1595	1610	1587.6	1599.05	231024	1599.05	up	up	correct
TRF.NSE	TRF Limited	20230605	168	169.5	165.55	168.3	38054	168.3	up	up	correct
TRIDENT.NSE	Trident Limited	20230605	32.6	34.5	32.5	34	30526979	34	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20230605	110	112.2	107.05	107.65	180645	107.65	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230605	84.5	85.25	79.7	80.5	1324711	80.5	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230605	390.6	394.55	382.15	385.2	470970	385.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230605	277.6	279.5	275.5	277.85	422507	277.85	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230605	1272.55	1292	1259.4	1264.95	33210	1264.95	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230605	679.8	680	673.85	675.05	219349	675.05	down	down	correct
TTL.NSE	T.T. Limited	20230605	79.85	79.85	77	77.3	15320	77.3	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230605	65.3	66.7	64.25	64.4	2314493	64.4	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230605	40.25	40.75	38.1	38.3	15276033	38.3	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20230605	355.15	357.95	352.3	355.2	59826	355.2	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20230605	1309.95	1312.95	1287.15	1294.7	551021	1294.7	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20230605	2874.65	2897.55	2821	2864.25	7558	2864.25	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230605	195.9	195.9	193.95	194.5	89394	194.5	down	down	correct
TVVISION.NSE	TV Vision Limited	20230605	2.15	2.25	2.15	2.15	602	2.15
TWL.NSE	Titagarh Wagons Limited	20230605	380.9	382.25	370.3	375.65	504459	375.65	down	up	incorrect
UBL.NSE	United Breweries Limited	20230605	1448.95	1454.95	1445	1448.7	172989	1448.7	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230605	120.8	121.45	119.75	120.45	7608	120.45	down	down	correct
UCOBANK.NSE	UCO Bank	20230605	27.75	27.75	27	27.2	4537916	27.2	down	down	correct
UFLEX.NSE	Uflex Limited	20230605	415	417.55	405.1	405.95	135389	405.95	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230605	76.2	79.8	76.2	78.9	243148	78.9	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230605	112	113.7	110.8	111.55	438438	111.55	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230605	239.4	248	236.25	237.85	680889	237.85	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230605	1.95	2	1.9	1.95	172615	1.95
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230605	362.85	364.85	352	354.35	359290	354.35	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230605	36.45	36.75	35.85	36	7929528	36	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20230605	7897	7925	7865	7882	186015	7882	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20230605	60.3	60.4	59.7	60.1	4550	60.1	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230605	3.7	3.75	3.65	3.7	16057	3.7
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230605	371.5	373.7	371.3	371.6	51680	371.6	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20230605	203	203.35	195.85	198.85	66519	198.85	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230605	155	155.2	150.15	152.5	4531	152.5	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230605	73.2	73.45	72.5	72.6	3763231	72.6	down	up	incorrect
UNITECH.NSE	Unitech Limited	20230605	1.4	1.4	1.35	1.4	892311	1.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230605	268.9	269.6	265.7	266	5224	266	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230605	95	95	91	91.2	25983	91.2	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230605	369.6	374.25	369.6	371.8	19196	371.8	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230605	396.6	397.25	382.2	387.85	2306	387.85	down	down	correct
UPL.NSE	UPL Limited	20230605	689	691.5	684.65	690	1227013	690	up	up	correct
URJA.NSE	Urja Global Limited	20230605	8	8.15	7.95	8.1	1986343	8.1	up	up	correct
USHAMART.NSE	Usha Martin Limited	20230605	234.6	242	234.1	241.4	1112867	241.4	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230605	713	716.45	700.25	706	109818	706	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230605	45.08	45.08	44.67	44.73	48732	44.73	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20230605	44.65	44.89	44.23	44.58	36325	44.58	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20230605	1991.08	1994.89	1983.39	1986.7	1943	1986.7	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230605	673.97	673.97	668.11	668.4	1324	668.4	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230605	55.03	55.03	53.43	54.08	2428	54.08	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230605	269.5	271.5	265	267	58348	267	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230605	104.5	108.05	104.5	105.45	86805	105.45	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20230605	2669	2669	2537	2550.8	16247	2550.8	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230605	304.7	304.7	299.55	301.7	100553	300.23	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230605	133.3	134.75	128.55	129.35	66257	129.35	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230605	17.4	18.65	17.3	17.9	25582813	17.9	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20230605	607.5	613.95	592.9	604.5	155429	604.5	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230605	50.45	50.6	49.1	49.8	48800	49.8	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230605	46.65	49.45	45.65	48.55	81739	48.55	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20230605	307.4	309.4	305.1	307.15	78026	307.15	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230605	43.85	44.2	42.15	42.7	5157663	42.7	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20230605	22.4	22.6	21.7	21.85	80833	21.85	down	down	correct
VBL.NSE	Varun Beverages Limited	20230605	1705.6	1713	1688.4	1705.1	1352616	852.55	down	down	correct
VEDL.NSE	Vedanta Limited	20230605	280.05	280.05	276.3	278.3	6297485	278.3	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20230605	1758.95	1776	1728.25	1736.75	54742	1736.75	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230605	243.75	243.9	224.1	226.55	220005	226.55	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230605	236.5	257.65	236.5	244.75	432399	244.75	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20230605	2379.95	2411.2	2320	2341.45	12791	2341.45	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20230605	102.85	104	102	102.8	77632	102.8	down	down	correct
VGUARD.NSE	V	20230605	253.75	254.7	251.25	253.15	138061	253.15	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230605	2680	2690.2	2660	2678.95	567	2678.95	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20230605	2.95	2.95	2.95	2.95	0	2.95
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230605	352.25	356	350	354.8	13501	354.8	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230605	382.95	390.5	379.3	385	3398025	385	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20230605	1.95	1.95	1.8	1.8	803064	1.8	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230605	3.05	3.1	3	3	4599360	3	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230605	2.85	2.95	2.8	2.85	18977492	2.85
VIMTALABS.NSE	Vimta Labs Limited	20230605	412.25	419.5	408.95	411.05	18161	409.06	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230605	1835	1849.9	1825.55	1831.85	38504	1831.85	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230605	1975.1	2007.95	1961	1972.35	14957	1972.35	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230605	48.8	51.55	48.8	50.65	17180	50.65	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230605	470.65	486.35	470	475.25	115698	475.25	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230605	46.15	46.5	45.1	45.65	383418	45.65	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230605	610.8	614.75	607.5	610.25	267373	610.25	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20230605	16.5	16.5	15.4	16	20918	16	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230605	83.8	86.1	81.4	81.9	174314	81.34	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230605	11.4	11.4	11	11.2	5499	11.2	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230605	0.45	0.45	0.4	0.4	5256046	0.4	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20230605	18.25	18.25	17.4	17.75	241491	17.75	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230605	339.35	376.75	339	366.8	858261	366.8	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230605	18.6	19	18.4	18.55	2896279	18.55	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230605	0.9	0.9	0.8	0.85	1079209	0.85	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230605	5.9	6	5.5	5.65	151552	5.65	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20230605	165.9	166.25	161.35	163.65	20882	163.65	down	down	correct
VMART.NSE	V	20230605	2025	2041.25	2025	2030.15	77861	2030.15	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230605	4100.05	4246.95	4100	4125.85	45361	4125.85	up	up	correct
VOLTAS.NSE	Voltas Limited	20230605	822	826.4	821.05	823.25	356474	818.91	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20230605	699.85	713.75	698.9	702.05	130903	702.05	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230605	211	215.45	207.1	210	49005	210	down	down	correct
VSTIND.NSE	VST Industries Limited	20230605	3400.05	3407	3350	3367.25	2416	3367.25	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230605	2778.35	2778.35	2712	2719.9	12070	2719.9	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230605	342	360.7	340	358.7	797324	358.7	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20230605	466.1	488.7	466.1	476.35	1325817	476.35	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230605	88.1	95.9	88.1	95.9	2443806	95.9	up	up	correct
WANBURY.NSE	Wanbury Limited	20230605	53.45	53.45	53.25	53.45	72236	53.45
WATERBASE.NSE	The Waterbase Limited	20230605	69.55	71.9	68.6	71.05	153336	71.05	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230605	291.5	309.9	290.55	307	1049	307	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230605	89.3	93	89.3	91.1	157365	91.1	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20230605	103.5	103.5	101.75	102.55	9154	102.55	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230605	270	275	263	263.85	1846316	258.9	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230605	161	167.4	160.7	163.2	781678	162.39	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230605	337.8	337.8	327.55	334.5	686	334.5	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230605	96.9	104.6	96.6	98.35	12950776	98.24	up	up	correct
WENDT.NSE	Wendt (India) Limited	20230605	9243	9449	9243	9308.4	921	9308.4	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20230605	835.75	849.9	827.05	834.95	465247	834.95	down	down	correct
WHEELS.NSE	Wheels India Limited	20230605	637.85	638.8	615.4	617.9	10551	617.9	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230605	1417	1444.5	1417	1433.4	52943	1433.4	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230605	20.2	20.35	19.5	20.1	8278	20.1	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20230605	285.95	287.7	277.05	279.1	39539	279.1	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230605	49.7	52.7	48.7	51.05	1085781	51.05	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20230605	100	100	95	95	6027	95	down	down	correct
WIPRO.NSE	Wipro Limited	20230605	408.9	409.75	403.7	404.2	3626430	404.2	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230605	169.3	170.3	168	168.3	226988	168.3	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20230605	539	549	529	543.95	483443	543.95	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20230605	100.1	101.2	99.6	100.25	12223	100.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20230605	84.8	86.6	84.8	86.6	109310	86.6	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230605	526.2	527.95	510.1	513.6	169933	513.6	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230605	67.5	70.7	66.55	68.35	770739	68.35	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230605	88.5	97.8	88.5	90.35	509485	90.35	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20230605	734.95	740	727	736.05	20179	736.05	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230605	16.4	16.5	16.05	16.15	39525286	16.15	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20230605	620.25	632.7	594.45	603.75	25234	603.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230605	194	202.5	193.75	201.2	15642875	201.2	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20230605	3.1	3.2	3	3.05	1943536	3.05	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230605	7.95	8.15	7.85	7.85	2689074	7.85	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230605	89.6	94.1	89.6	94.1	1591	94.1	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230605	4.15	4.15	4	4.05	100213	4.05	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230605	405	409.4	396.1	403.45	1960326	403.45	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20230605	401.6	433.95	401.6	420.1	3402196	420.1	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230605	100.35	103	98.5	101.15	68656	101.15	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20230605	71.3	72.15	69.6	71.25	84075166	71.25	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230605	300.2	318	300.2	312.05	74752	312.05	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20230605	141	152.9	140.1	150.2	395347	150.2	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230605	1487.1	1496	1441	1466.7	32832	1466.7	down	down	correct